$41.10 +0.03 (%) Central GoldTr Trust Units - AMEX

Jul. 1, 2015 | 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
7/1/201540.9441.1140.8441.1021,905
6/30/201540.9041.2540.8141.0768,289
6/29/201541.4341.4340.8741.22101,230
6/26/201540.9241.2040.5141.12135,941
6/25/201540.9741.2040.8741.1089,263
6/24/201540.4541.2440.4041.08185,306
6/23/201541.0041.0540.2440.3237,478
6/22/201540.5940.6240.3340.48218,963
6/19/201540.6240.9540.6240.9230,536
6/18/201540.8040.9940.6940.7771,921
6/17/201540.0640.5039.6640.5093,671
6/16/201540.4940.6040.2940.5071,192
6/15/201540.8340.9840.6740.7561,459
6/12/201540.8641.2940.8640.9866,555
6/11/201541.2341.3040.9541.1235,331
6/10/201541.3641.6641.3641.4192,930
6/9/201541.4641.6041.0841.1040,904
6/8/201541.3541.4041.0141.2929,358
6/5/201541.2041.4040.7941.3025,748
6/4/201541.5141.5941.3541.5525,952
6/3/201541.8142.0741.5441.7049,227
6/2/201541.9042.1441.9042.0310,049
6/1/201542.1142.4941.9141.9638,090
5/29/201541.8942.0141.8941.9312,120
5/28/201541.6541.9141.5441.8630,317
5/27/201541.3541.7341.3541.7328,244
5/26/201541.3541.5541.1541.2417,407
5/22/201541.6241.9041.6241.8419,830
5/21/201542.0042.1041.8941.9230,756
5/20/201542.1542.3142.1542.2914,081
5/19/201542.3742.5841.8642.1549,263
5/18/201542.8742.9942.7942.9321,830
5/15/201542.8442.9842.5842.8225,924
5/14/201543.0143.1042.7842.8918,849
5/13/201542.4542.9842.4542.8723,780
5/12/201541.8042.1141.8042.1119,336
5/11/201541.6741.9141.4941.6415,075
5/8/201542.1542.1541.6941.8631,763
5/7/201541.7141.8241.5541.6824,854
5/6/201542.0342.2141.8441.9016,680
5/5/201541.9942.2341.7842.0316,488
5/4/201541.6542.0041.6441.8425,957
5/1/201541.5541.6541.3541.5617,269
4/30/201542.0042.0541.6441.8149,869
4/29/201542.7243.1042.5542.5556,340
4/28/201542.6043.2142.6042.9297,707
4/27/201542.2842.8742.1042.7533,491
4/24/201542.1742.4641.6541.7885,621
4/23/201541.9542.6341.5042.29326,300
4/22/201540.6340.9140.3240.5751,185
4/21/201540.8541.0340.7540.9887,281
4/20/201540.5740.7340.4940.6451,985
4/17/201541.0341.0340.7740.9742,004
4/16/201540.9040.9840.6340.7926,350
4/15/201540.5440.9440.5240.9329,561
4/14/201540.7340.7340.3240.5042,875
4/13/201540.7940.7940.5840.7421,975
4/10/201540.8741.0040.8140.8912,976
4/9/201540.3840.6640.3240.4738,749
4/8/201541.0841.1040.6040.7537,090
4/7/201540.9841.2640.9241.0035,573
4/6/201541.4342.0041.1441.2535,818
4/2/201540.8940.9740.4540.7917,779
4/1/201540.5541.1540.5540.8615,955
3/31/201540.1540.4240.0040.2913,435
3/30/201540.2340.4440.0840.2120,111
3/27/201540.6440.8540.5040.7012,006
3/26/201540.9641.1040.7640.8726,076
3/25/201540.7140.9240.6740.7028,659
3/24/201540.4640.7340.4640.6214,077
3/23/201540.6240.6740.2940.6021,542
3/20/201540.0040.6039.9440.4436,223
3/19/201539.3839.9139.3539.8320,072
3/18/201538.7539.9638.7539.6345,433
3/17/201538.7939.3538.5838.8923,971
3/16/201539.1239.3339.0139.0823,159
3/13/201539.4239.4938.8839.2141,083
3/12/201539.6839.6839.2039.3548,482
3/11/201539.5539.5539.0139.4038,685
3/10/201539.4639.7839.4639.4836,560
3/9/201540.1740.2539.2939.39110,003
3/6/201540.4840.6839.8340.0595,992
3/5/201541.3241.6541.2141.3227,230
3/4/201541.5041.6041.2541.3323,956
3/3/201541.8142.0041.4241.4726,216
3/2/201542.2542.3341.5541.7248,350
2/27/201542.0242.3441.9942.1518,411
2/26/201541.9942.0541.6741.9020,535
2/25/201541.6641.9041.3641.7442,636
2/24/201541.7141.7841.2441.5642,494
2/23/201541.7241.9941.7241.8712,154
2/20/201542.2042.2541.6541.7928,439
2/19/201542.2342.3542.1342.2029,385
2/18/201542.1542.4741.7642.37112,235
2/17/201542.3442.4242.1542.2633,013
2/13/201542.8543.1342.7042.7836,013
2/12/201542.7842.7842.5042.7318,403
2/11/201542.9043.1342.3242.4146,339
2/10/201543.1043.4243.0043.2333,972
2/9/201543.3543.6742.9443.4032,655
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!