GTU Historical Prices | Central Gold Trust Ordinary Sha Stock

Dow

0.11% Nasdaq

0.01%

Central GoldTrust (GTU)

-NYSE MKT

49.27 1.65(3.24%) 11:14AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 20, 2013	48.03	50.95	48.02	50.92	242,700	50.92
May 17, 2013	49.25	49.35	48.16	48.22	265,800	48.22
May 16, 2013	49.29	50.01	49.13	49.75	133,300	49.75
May 15, 2013	51.15	51.17	50.00	50.05	156,500	50.05
May 14, 2013	51.90	52.26	51.25	51.50	198,700	51.50
May 13, 2013	52.10	52.33	52.03	52.21	65,500	52.21
May 10, 2013	52.20	52.69	51.79	52.60	81,900	52.60
May 9, 2013	53.49	53.80	53.17	53.30	30,900	53.30
May 8, 2013	53.62	53.95	53.41	53.85	64,400	53.85
May 7, 2013	53.31	53.36	52.75	53.24	52,800	53.24
May 6, 2013	54.03	54.03	53.50	53.94	39,000	53.94
May 3, 2013	53.50	53.94	53.50	53.78	58,100	53.78
May 2, 2013	53.91	53.99	53.54	53.56	50,000	53.56
May 1, 2013	53.22	53.67	52.79	53.43	85,300	53.43
Apr 30, 2013	54.03	54.32	53.66	54.13	124,300	54.13
Apr 29, 2013	54.63	54.79	54.11	54.23	69,600	54.23
Apr 26, 2013	54.90	55.18	53.90	54.05	75,400	54.05
Apr 25, 2013	53.51	54.87	53.51	54.65	190,800	54.65
Apr 24, 2013	52.17	52.99	52.16	52.95	162,200	52.95
Apr 23, 2013	52.18	52.24	51.64	52.03	84,700	52.03
Apr 22, 2013	52.28	52.41	51.83	52.35	103,800	52.35
Apr 19, 2013	51.36	51.65	50.80	51.11	60,200	51.11
Apr 18, 2013	50.51	51.05	50.31	50.66	90,900	50.66
Apr 17, 2013	50.18	51.01	49.83	50.08	128,000	50.08
Apr 16, 2013	50.90	51.00	49.63	50.01	256,500	50.01
Apr 15, 2013	51.42	51.42	48.17	49.50	940,200	49.50
Apr 12, 2013	57.17	57.17	54.30	54.30	224,300	54.30
Apr 11, 2013	57.58	58.24	57.52	58.21	121,900	58.21
Apr 10, 2013	58.68	58.68	57.50	57.99	77,800	57.99
Apr 9, 2013	58.00	59.00	58.00	58.73	39,400	58.73
Apr 8, 2013	58.45	58.51	58.00	58.00	23,100	58.00
Apr 5, 2013	58.16	58.51	57.81	58.48	59,900	58.48
Apr 4, 2013	57.12	57.64	57.12	57.50	52,300	57.50
Apr 3, 2013	58.59	58.69	57.30	57.75	87,300	57.75
Apr 2, 2013	58.96	59.06	58.59	58.61	28,100	58.61
Apr 1, 2013	60.24	60.41	59.30	59.31	38,800	59.31
Mar 28, 2013	59.40	59.56	59.29	59.43	28,200	59.43
Mar 27, 2013	59.53	59.70	59.30	59.55	25,600	59.55
Mar 26, 2013	59.25	59.48	59.06	59.35	21,400	59.35
Mar 25, 2013	59.55	59.76	59.16	59.58	49,500	59.58
Mar 22, 2013	59.80	60.14	59.80	59.95	20,600	59.95
Mar 21, 2013	60.19	60.25	59.93	60.24	27,500	60.24
Mar 20, 2013	59.66	60.00	59.56	59.82	21,300	59.82
Mar 19, 2013	59.77	60.00	59.68	59.92	33,800	59.92
Mar 18, 2013	59.77	59.91	59.44	59.72	34,300	59.72
Mar 15, 2013	59.30	59.41	59.06	59.29	12,800	59.29
Mar 14, 2013	59.00	59.24	58.90	59.19	17,800	59.19
Mar 13, 2013	59.50	59.50	58.88	59.11	23,400	59.11
Mar 12, 2013	58.71	59.79	58.71	59.40	25,000	59.40
Mar 11, 2013	58.60	58.99	58.59	58.89	23,200	58.89
Mar 8, 2013	58.29	58.81	58.10	58.60	31,300	58.60
Mar 7, 2013	58.88	59.22	58.46	58.60	31,100	58.60
Mar 6, 2013	58.52	58.96	58.23	58.83	19,300	58.83
Mar 5, 2013	58.95	59.21	58.44	58.56	30,400	58.56
Mar 4, 2013	58.69	58.81	58.41	58.62	47,500	58.62
Mar 1, 2013	59.08	59.19	58.55	58.69	28,300	58.69
Feb 28, 2013	59.85	59.85	58.62	58.96	78,000	58.96
Feb 27, 2013	60.30	60.30	59.45	59.95	29,200	59.95
Feb 26, 2013	59.73	60.68	59.46	60.49	45,900	60.49
Feb 25, 2013	59.49	59.74	59.17	59.55	58,700	59.55
Feb 22, 2013	59.13	59.37	58.92	59.19	49,300	59.19
Feb 21, 2013	58.80	59.29	58.35	59.25	90,800	59.25
Feb 20, 2013	59.37	59.37	58.00	58.26	170,100	58.26
Feb 19, 2013	60.40	60.40	59.22	60.00	165,400	60.00
Feb 15, 2013	61.52	61.52	60.00	60.58	99,300	60.58
Feb 14, 2013	62.42	62.72	62.04	62.12	34,800	62.12
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On GTU

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Central GoldTrust (GTU)