Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 10:48PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

Central GoldTrust (GTU)

At 4:00PM ET: 45.6185   0.9285 (2.08%)

MORE ON GTU

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 45.43 45.89 45.32 45.62 65,900 45.62 20-Nov-09 43.02 44.73 43.02 44.69 110,000 44.69 19-Nov-09 43.46 43.87 42.68 43.60 112,600 43.60 18-Nov-09 43.51 44.30 43.41 43.76 138,100 43.76 17-Nov-09 43.00 44.29 42.67 43.89 120,200 43.89 16-Nov-09 44.47 44.60 43.55 44.16 73,600 44.16 13-Nov-09 42.54 43.58 42.54 43.56 48,100 43.56 12-Nov-09 43.47 43.47 42.51 42.74 92,000 42.74 11-Nov-09 43.30 43.56 43.18 43.38 88,000 43.38 10-Nov-09 42.85 43.67 42.51 42.90 130,900 42.90 9-Nov-09 43.24 44.06 43.24 43.55 87,400 43.55 6-Nov-09 42.91 43.11 42.68 43.09 106,600 43.09 5-Nov-09 42.97 42.97 42.54 42.75 73,100 42.75 4-Nov-09 43.57 43.57 42.07 43.02 212,800 43.02 3-Nov-09 40.80 42.99 40.80 42.99 193,200 42.99 2-Nov-09 41.23 42.00 40.99 41.73 83,900 41.73 30-Oct-09 40.13 40.92 40.00 40.69 127,000 40.69 29-Oct-09 40.39 41.17 40.39 40.88 78,100 40.88 28-Oct-09 41.50 41.50 40.01 40.29 86,700 40.29 27-Oct-09 41.01 41.36 40.55 41.00 69,300 41.00 26-Oct-09 42.40 42.62 40.66 40.93 69,100 40.93 23-Oct-09 42.80 42.80 41.82 42.36 55,000 42.36 22-Oct-09 42.47 42.72 41.93 42.49 60,500 42.49 21-Oct-09 41.95 42.85 41.89 42.47 132,600 42.47 20-Oct-09 42.13 42.27 41.34 42.24 82,800 42.24 19-Oct-09 42.04 42.06 41.15 41.90 77,300 41.90 16-Oct-09 41.50 42.07 41.38 41.75 48,900 41.75 15-Oct-09 42.05 42.19 41.47 41.52 69,700 41.52 14-Oct-09 42.43 43.40 42.24 42.33 94,000 42.33 13-Oct-09 41.95 42.40 41.68 42.30 90,700 42.30 12-Oct-09 41.25 41.90 41.25 41.75 65,000 41.75 9-Oct-09 41.99 41.99 40.81 41.24 103,700 41.24 8-Oct-09 41.60 41.99 41.18 41.85 129,300 41.85 7-Oct-09 41.34 41.52 40.92 41.40 65,800 41.40 6-Oct-09 40.48 41.37 40.48 41.21 109,300 41.21 5-Oct-09 39.56 39.81 39.21 39.81 89,000 39.81 2-Oct-09 39.07 39.44 39.00 39.32 41,400 39.32 1-Oct-09 39.73 39.87 39.15 39.24 38,400 39.24 30-Sep-09 39.81 40.00 39.46 39.80 50,600 39.80 29-Sep-09 39.45 39.45 39.02 39.45 36,400 39.45 28-Sep-09 38.91 39.63 38.90 39.40 29,900 39.40 25-Sep-09 39.55 39.55 38.88 39.36 45,600 39.36 24-Sep-09 40.10 40.11 39.31 39.55 63,300 39.55 23-Sep-09 40.21 40.21 39.65 39.89 46,000 39.89 22-Sep-09 41.13 41.13 39.83 40.00 61,200 40.00 21-Sep-09 39.58 39.58 38.98 39.39 70,100 39.39 18-Sep-09 39.80 40.64 39.56 39.82 52,000 39.82 17-Sep-09 41.04 41.09 39.58 40.32 61,700 40.32 16-Sep-09 41.10 41.14 40.64 40.88 73,500 40.88 15-Sep-09 40.00 40.65 39.76 40.62 61,100 40.62 14-Sep-09 40.00 40.33 39.35 40.08 112,400 40.08 11-Sep-09 40.25 40.86 40.25 40.51 57,500 40.51 10-Sep-09 39.80 40.49 39.63 40.15 63,300 40.15 9-Sep-09 40.49 40.69 39.87 39.90 63,200 39.90 8-Sep-09 40.50 41.20 40.42 40.52 141,700 40.52 4-Sep-09 40.08 40.44 39.90 40.34 98,100 40.34 3-Sep-09 39.61 40.47 39.41 40.03 184,700 40.03 2-Sep-09 38.33 39.43 38.28 39.27 251,700 39.27 1-Sep-09 37.84 38.04 37.25 38.02 48,000 38.02 31-Aug-09 38.37 38.37 37.32 37.67 85,900 37.67 28-Aug-09 37.59 37.88 37.17 37.75 88,600 37.75 27-Aug-09 37.30 37.65 36.87 37.31 66,000 37.31 26-Aug-09 37.33 37.50 37.01 37.27 29,300 37.27 25-Aug-09 37.45 37.83 37.00 37.15 42,600 37.15 24-Aug-09 37.63 38.02 37.29 37.39 62,000 37.39 21-Aug-09 37.79 37.79 37.53 37.64 40,300 37.64 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions