$39.72 +0.12 (%) Central GoldTr Trust Units - AMEX

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GTU historical data

Date Open High Low Close Volume
11/26/201439.4039.7239.4039.7257,655
11/25/201439.5439.6639.4139.6018,201
11/24/201439.5039.6039.3539.4430,030
11/21/201439.6639.8539.3639.5470,254
11/20/201439.3139.4839.1439.4151,830
11/19/201439.6539.6738.8439.04156,132
11/18/201439.5939.8439.5539.59122,231
11/17/201439.7039.7039.2639.3444,816
11/14/201438.1139.7738.1139.7169,547
11/13/201438.7538.8238.4038.5055,046
11/12/201438.6238.6438.4238.5278,971
11/11/201438.1838.8238.1838.64157,568
11/10/201439.0439.1237.9938.07106,229
11/7/201437.7639.2537.7639.13153,296
11/6/201437.2237.7037.2237.55249,109
11/5/201437.8037.8537.3637.40473,121
11/4/201438.7939.0038.4938.53318,419
11/3/201439.1139.2538.8939.01118,103
10/31/201439.2039.6039.1039.28190,291
10/30/201440.6540.7240.3040.69168,012
10/29/201441.2441.4240.8140.8557,159
10/28/201441.5841.7941.3741.42105,293
10/27/201441.5141.8041.4141.5381,220
10/24/201441.9541.9541.7041.7130,826
10/23/201442.0842.0841.6641.8144,551
10/22/201442.5042.5042.2042.2046,142
10/21/201442.8542.9542.5142.5527,397
10/20/201442.3142.5442.2842.5118,601
10/17/201442.2742.4441.9542.1932,465
10/16/201442.0642.5542.0542.2432,049
10/15/201442.2542.5941.9742.2134,104
10/14/201441.5341.9341.5341.9142,715
10/13/201441.8342.1441.5241.5367,403
10/10/201441.7341.7441.4641.5650,441
10/9/201442.0642.0641.4941.6552,425
10/8/201441.3941.9641.0541.7833,644
10/7/201441.2841.4041.1641.1744,196
10/6/201440.7741.2940.7741.2865,770
10/3/201441.1441.1440.6540.7659,319
10/2/201441.8841.8841.4641.6530,371
10/1/201441.3942.0441.3941.7346,629
9/30/201441.5541.8641.3041.3743,645
9/29/201441.7041.9041.6541.7312,569
9/26/201441.7241.7741.6541.7646,064
9/25/201441.5542.0441.5241.9235,318
9/24/201442.0442.1641.8341.9231,190
9/23/201442.1842.1841.8842.0126,170
9/22/201441.5041.8641.4541.7157,773
9/19/201442.1242.1241.5041.75129,856
9/18/201442.0142.2941.9142.2464,590
9/17/201442.6042.6242.0042.0239,351
9/16/201442.5642.7942.5042.5224,963
9/15/201442.5042.6042.4142.4645,871
9/12/201442.5142.7142.2142.3870,444
9/11/201443.2743.2842.5142.88102,555
9/10/201443.4743.5043.2843.3027,528
9/9/201443.4743.7143.4043.6452,118
9/8/201444.2844.2843.4643.5472,544
9/5/201444.2944.3544.0544.2825,437
9/4/201444.6844.7444.1144.1730,847
9/3/201444.2544.5244.2544.4422,564
9/2/201444.4044.8443.8944.2998,598
8/29/201445.1345.4544.9045.119,247
8/28/201445.1145.4844.9945.1531,260
8/27/201445.1245.1344.8444.8920,677
8/26/201445.3245.3244.7644.9319,642
8/25/201445.3345.3344.8244.8924,324
8/22/201445.0945.3345.0345.2911,495
8/21/201445.2345.6744.8745.0933,106
8/20/201445.7046.0345.6045.6823,129
8/19/201445.9745.9745.6345.6914,348
8/18/201445.9246.0745.9045.9021,809
8/15/201445.9846.5145.9046.2025,498
8/14/201446.5546.5646.3146.5523,608
8/13/201446.3846.3846.1646.2416,823
8/12/201446.0946.3945.9046.1037,593
8/11/201445.9046.0645.9045.9913,646
8/8/201446.0046.2546.0046.1020,750
8/7/201445.7446.1345.7446.0921,798
8/6/201445.5145.9345.5145.7318,011
8/5/201445.0045.1944.7745.0511,418
8/4/201445.4145.4144.8745.0039,565
8/1/201445.4045.8145.3445.3621,578
7/31/201445.3845.3845.1045.1713,466
7/30/201445.6245.6945.5045.6414,464
7/29/201445.9546.0045.6045.7215,081
7/28/201445.8345.9345.6645.7910,278
7/25/201445.2046.0245.1545.9033,459
7/24/201445.6145.6145.1645.2917,892
7/23/201445.5746.0545.5745.8545,511
7/22/201446.4046.4045.9646.0525,951
7/21/201446.6446.6946.1946.4233,042
7/18/201446.3146.6946.2646.6921,871
7/17/201446.6247.2346.5347.0711,940
7/16/201446.4046.6046.4046.5512,150
7/15/201446.7146.9146.1146.1541,992
7/14/201446.9247.2546.4046.7542,528
7/11/201447.5547.8947.5347.8521,625
7/10/201447.8047.9747.5547.6050,825
7/9/201447.2547.6047.0147.4935,790
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center