CENTRAL GOLD-TRUST $48.22

down -1.53


17/5/2013 04:17 PM  |  NYSEAMEX : GTU  |  Industries : Finance and Insurance / Other Investment Pools and Funds
Type:

GTU historical data

Date Open High Low Close Volume
5/17/2013 49.25 49.35 48.16 48.22 2658
5/16/2013 49.29 50.01 49.13 49.75 1333
5/15/2013 51.15 51.17 50.00 50.05 1565
5/14/2013 51.90 52.26 51.25 51.50 1987
5/13/2013 52.10 52.33 52.03 52.21 655
5/10/2013 52.20 52.69 51.79 52.60 819
5/9/2013 53.49 53.80 53.17 53.30 309
5/8/2013 53.62 53.95 53.41 53.85 644
5/7/2013 53.31 53.36 52.75 53.24 528
5/6/2013 54.03 54.03 53.50 53.94 390
5/3/2013 53.50 53.94 53.50 53.78 581
5/2/2013 53.91 53.99 53.54 53.56 500
5/1/2013 53.22 53.67 52.79 53.43 853
4/30/2013 54.03 54.32 53.66 54.13 1243
4/29/2013 54.63 54.79 54.11 54.23 696
4/26/2013 54.90 55.18 53.90 54.05 754
4/25/2013 53.51 54.87 53.51 54.65 1908
4/24/2013 52.17 52.99 52.16 52.95 1622
4/23/2013 52.18 52.24 51.64 52.03 847
4/22/2013 52.28 52.41 51.83 52.35 1038
4/19/2013 51.36 51.65 50.80 51.11 602
4/18/2013 50.51 51.05 50.31 50.66 909
4/17/2013 50.18 51.01 49.83 50.08 1280
4/16/2013 50.90 51.00 49.63 50.01 2565
4/15/2013 51.42 51.42 48.17 49.50 9402
4/12/2013 57.17 57.17 54.30 54.30 2243
4/11/2013 57.58 58.24 57.52 58.21 1219
4/10/2013 58.68 58.68 57.50 57.99 778
4/9/2013 58.00 59.00 58.00 58.73 394
4/8/2013 58.45 58.51 58.00 58.00 231
4/5/2013 58.16 58.51 57.81 58.48 599
4/4/2013 57.12 57.64 57.12 57.50 523
4/3/2013 58.59 58.69 57.30 57.75 873
4/2/2013 58.96 59.06 58.59 58.61 281
4/1/2013 60.24 60.41 59.30 59.31 388
3/28/2013 59.40 59.56 59.29 59.43 282
3/27/2013 59.53 59.70 59.30 59.55 256
3/26/2013 59.25 59.48 59.06 59.35 214
3/25/2013 59.55 59.76 59.16 59.58 495
3/22/2013 59.80 60.14 59.80 59.95 206
3/21/2013 60.19 60.25 59.93 60.24 275
3/20/2013 59.66 60.00 59.56 59.82 213
3/19/2013 59.77 60.00 59.68 59.92 338
3/18/2013 59.77 59.91 59.44 59.72 343
3/15/2013 59.30 59.41 59.06 59.29 128
3/14/2013 59.00 59.24 58.90 59.19 178
3/13/2013 59.50 59.50 58.88 59.11 234
3/12/2013 58.71 59.79 58.71 59.40 250
3/11/2013 58.60 58.99 58.59 58.89 232
3/8/2013 58.29 58.81 58.10 58.60 313
3/7/2013 58.88 59.22 58.46 58.60 311
3/6/2013 58.52 58.96 58.23 58.83 193
3/5/2013 58.95 59.21 58.44 58.56 304
3/4/2013 58.69 58.81 58.41 58.62 475
3/1/2013 59.08 59.19 58.55 58.69 283
2/28/2013 59.85 59.85 58.62 58.96 780
2/27/2013 60.30 60.30 59.45 59.95 292
2/26/2013 59.73 60.68 59.46 60.49 459
2/25/2013 59.49 59.74 59.17 59.55 587
2/22/2013 59.13 59.37 58.92 59.19 493
2/21/2013 58.80 59.29 58.35 59.25 908
2/20/2013 59.37 59.37 58.00 58.26 1701
2/19/2013 60.40 60.40 59.22 60.00 1654
2/15/2013 61.52 61.52 60.00 60.58 993
2/14/2013 62.42 62.72 62.04 62.12 348
2/13/2013 62.78 62.80 62.42 62.42 225
2/12/2013 62.55 62.84 62.50 62.82 251
2/11/2013 62.89 62.94 62.55 62.56 370
2/8/2013 63.04 63.50 63.01 63.50 188
2/7/2013 62.97 63.45 62.75 63.28 402
2/6/2013 63.05 63.44 63.05 63.41 166
2/5/2013 63.50 63.54 62.59 63.17 314
2/4/2013 62.63 63.37 62.51 63.24 215
2/1/2013 63.30 63.54 62.73 62.77 213
1/31/2013 62.92 63.02 62.58 62.80 495
1/30/2013 63.45 63.54 63.13 63.27 315
1/29/2013 62.70 63.24 62.70 62.99 183
1/28/2013 62.94 63.00 62.51 62.51 265
1/25/2013 63.39 63.48 62.98 63.00 420
1/24/2013 64.10 64.25 63.44 63.60 381
1/23/2013 64.50 64.68 64.25 64.44 299
1/22/2013 64.34 64.77 64.24 64.49 362
1/18/2013 64.55 64.55 63.93 64.10 131
1/17/2013 63.42 64.40 63.42 64.26 235
1/16/2013 63.60 63.88 63.40 63.76 121
1/15/2013 63.40 63.87 63.33 63.55 407
1/14/2013 63.52 63.52 63.00 63.17 152
1/11/2013 63.80 63.80 62.99 62.99 470
1/10/2013 63.82 64.23 63.44 63.74 586
1/9/2013 63.34 63.70 62.74 63.50 307
1/8/2013 62.75 63.30 62.50 63.30 457
1/7/2013 62.80 62.95 62.32 62.56 617
1/4/2013 62.50 63.32 61.81 63.10 504
1/3/2013 63.47 63.66 62.92 63.09 543
1/2/2013 63.50 63.69 63.25 63.60 336
12/31/2012 62.00 62.80 61.86 62.78 656
12/28/2012 61.69 62.50 61.69 61.73 1230
12/27/2012 62.40 62.79 62.21 62.53 470
12/26/2012 62.64 62.80 62.34 62.49 410
12/24/2012 62.77 62.77 62.12 62.38 216
Marketplace
Trading Center