CGLIshares Gold Bullion ETF Hdg02/21/2020
LAST:

 13.76
CHANGE:
 0.17
OPEN:
13.78
HIGH:
13.82
ASK:
11.06
VOLUME:
273,460
CHANGE(%):
1.25
PREV:
13.59
LOW:
13.74
BID:
10.98
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
02/21/2013.7813.8213.7413.76273,4600
02/20/2013.5513.6113.5313.5952,6350
02/19/2013.4513.5113.4413.5139,5220
02/18/2013.3513.4513.3313.4548,3330
02/14/2013.2513.2913.2513.2725,0610
02/13/2013.2113.2213.1913.1924,2140
02/12/2013.1313.1713.1213.1418,3130
02/11/2013.2013.2013.1113.1770,3270
02/10/2013.2113.2313.1813.2042,7080
02/07/2013.1413.1913.1113.1741,3350
FUNDAMENTALS
Sector:
Industry:
52wk range:10.71 - 13.61
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Feb 16, 2010
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP9,577-1741.79
DJI28,992-2280.78
SP5003,338-351.05
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,645241.48
BDI1,200494.26
HSI30,063-2530.83