Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: GLDN )

0.0700 -0.0050 (-6.67%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.0750 0.0750 0.0750 0.0750 72,000 +0.00(+0.00%)
Apr 26, 2023 0.0750 0 -0.01(-11.76%)
Apr 25, 2023 0.0800 0.0850 0.0800 0.0850 120,633 +0.01(+6.25%)
Apr 24, 2023 0.0800 0.0800 0.0800 0.0800 18,000 +0.01(+6.67%)
Apr 21, 2023 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+0.00%)
Apr 20, 2023 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+7.14%)
Apr 19, 2023 0.0700 0.0700 0.0700 0.0700 3,000 -0.00(-6.67%)
Apr 18, 2023 0.0750 0.0750 0.0700 0.0750 102,250 +0.00(+0.00%)
Apr 17, 2023 0.0800 0.0800 0.0750 0.0750 75,000 -0.01(-11.76%)
Apr 14, 2023 0.0850 0.0850 0.0850 0.0850 91,238 +0.00(+0.00%)
Apr 13, 2023 0.0800 0.0850 0.0800 0.0850 12,000 +0.00(+0.00%)
Apr 11, 2023 0.0850 0 +0.01(+6.25%)
Apr 05, 2023 0.0800 0 +0.01(+6.67%)
Apr 04, 2023 0.0800 0.0850 0.0750 0.0750 75,900 -0.01(-11.76%)
Apr 03, 2023 0.0850 0.0850 0.0850 0.0850 5,000 -0.00(-5.56%)
Mar 30, 2023 0.0900 300 +0.01(+12.50%)
Mar 29, 2023 0.0850 0.0850 0.0800 0.0800 19,000 -0.01(-11.11%)
Mar 28, 2023 0.0900 0.0900 0.0900 0.0900 27,555 +0.00(+0.00%)
Mar 27, 2023 0.0900 0.0900 0.0900 0.0900 6,400 +0.00(+0.00%)
Mar 24, 2023 0.0900 0.0900 0.0900 0.0900 7,000 +0.00(+5.88%)
Mar 23, 2023 0.0850 0.0850 0.0850 0.0850 17,882 +0.00(+0.00%)
Mar 21, 2023 0.0850 0 -0.00(-5.56%)
Mar 20, 2023 0.0900 0.0900 0.0900 0.0900 44,150 +0.00(+0.00%)
Mar 17, 2023 0.0800 0.0900 0.0800 0.0900 80,000 +0.00(+5.88%)
Mar 16, 2023 0.0900 0.0900 0.0850 0.0850 18,100 -0.00(-5.56%)
Mar 15, 2023 0.0950 0.1000 0.0900 0.0900 95,000 -0.01(-5.26%)
Mar 14, 2023 0.1000 0.1000 0.0950 0.0950 258,400 -0.01(-9.52%)
Mar 13, 2023 0.1250 0.1400 0.1000 0.1050 696,024 -0.03(-19.23%)
Mar 10, 2023 0.1300 0.1450 0.1300 0.1300 206,800 +0.00(+0.00%)
Mar 09, 2023 0.1300 0.1300 0.1300 0.1300 99,676 +0.01(+4.00%)
Mar 08, 2023 0.1300 0.1300 0.1250 0.1250 41,000 -0.01(-3.85%)
Mar 07, 2023 0.1400 0.1400 0.1300 0.1300 160,000 -0.01(-7.14%)
Mar 06, 2023 0.1350 0.1400 0.1350 0.1400 81,500 +0.00(+0.00%)
Mar 03, 2023 0.1400 0.1400 0.1400 0.1400 17,000 +0.01(+3.70%)
Mar 02, 2023 0.1450 0.1500 0.1350 0.1350 127,500 -0.01(-3.57%)
Mar 01, 2023 0.1300 0.1500 0.1300 0.1400 404,500 +0.02(+16.67%)
Feb 28, 2023 0.1250 0.1250 0.1200 0.1200 36,166 +0.00(+4.35%)
Feb 27, 2023 0.1200 0.1200 0.1150 0.1150 19,500 -0.00(-4.17%)
Feb 24, 2023 0.1150 0.1200 0.1150 0.1200 136,500 +0.01(+9.09%)
Feb 23, 2023 0.1250 0.1300 0.1100 0.1100 132,400 -0.01(-12.00%)
Feb 22, 2023 0.1250 0.1250 0.1250 0.1250 46,000 +0.00(+0.00%)
Feb 21, 2023 0.1250 0.1300 0.1250 0.1250 39,000 +0.01(+8.70%)
Feb 17, 2023 0.1150 0 -0.01(-8.00%)
Feb 16, 2023 0.1250 0.1250 0.1200 0.1250 109,900 -0.01(-3.85%)
Feb 15, 2023 0.1150 0.1300 0.1150 0.1300 173,250 +0.02(+18.18%)
Feb 14, 2023 0.1200 0.1200 0.1100 0.1100 80,500 +0.00(+0.00%)
Feb 13, 2023 0.1100 0.1100 0.1100 0.1100 17,000 -0.01(-8.33%)
Feb 10, 2023 0.1200 0.1200 0.1150 0.1200 42,500 +0.00(+0.00%)
Feb 09, 2023 0.1250 0.1300 0.1150 0.1200 54,162 +0.00(+0.00%)
Feb 08, 2023 0.1150 0.1250 0.1100 0.1200 233,500 +0.01(+14.29%)
Feb 07, 2023 0.1100 0.1100 0.1050 0.1050 109,000 +0.00(+5.00%)
Feb 06, 2023 0.1000 0.1000 0.1000 0.1000 17,500 +0.00(+0.00%)
Feb 03, 2023 0.1000 0.1000 0.1000 0.1000 30,000 +0.01(+5.26%)
Feb 02, 2023 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Feb 01, 2023 0.0950 0.0950 0.0950 0.0950 52,000 -0.01(-9.52%)
Jan 31, 2023 0.1000 0.1050 0.0950 0.1050 106,500 +0.00(+5.00%)
Jan 30, 2023 0.1100 0.1100 0.1000 0.1000 9,000 +0.01(+5.26%)
Jan 27, 2023 0.0950 0.0950 0.0950 0.0950 36,500 -0.01(-5.00%)
Jan 26, 2023 0.1000 0.1000 0.1000 0.1000 25,000 +0.01(+5.26%)
Jan 25, 2023 0.1000 0.1000 0.0950 0.0950 120,500 -0.01(-5.00%)
Jan 24, 2023 0.1050 0.1050 0.1000 0.1000 34,500 +0.00(+0.00%)
Jan 20, 2023 0.1000 80 -0.01(-9.09%)
Jan 19, 2023 0.1100 0.1100 0.1100 0.1100 41,000 +0.00(+0.00%)
Jan 18, 2023 0.1050 0.1100 0.1000 0.1100 13,400 +0.00(+0.00%)
Jan 17, 2023 0.1150 0.1150 0.1100 0.1100 108,000 -0.01(-8.33%)
Jan 16, 2023 0.1200 0.1200 0.1200 0.1200 5,500 -0.01(-7.69%)
Jan 12, 2023 0.1300 0 +0.01(+8.33%)
Jan 11, 2023 0.1250 0.1300 0.1200 0.1200 284,300 -0.01(-7.69%)
Jan 10, 2023 0.1100 0.1300 0.1100 0.1300 128,508 +0.01(+13.04%)
Jan 09, 2023 0.1100 0.1200 0.1100 0.1150 99,500 +0.01(+9.52%)
Jan 06, 2023 0.1000 0.1050 0.1000 0.1050 20,000 +0.01(+10.53%)
Jan 05, 2023 0.0950 0.0950 0.0950 0.0950 38,500 -0.01(-5.00%)
Jan 04, 2023 0.0950 0.1000 0.0950 0.1000 88,000 +0.01(+5.26%)
Jan 03, 2023 0.1000 0.1000 0.0950 0.0950 9,060 +0.00(+0.00%)
Dec 23, 2022 0.0950 0 -0.01(-5.00%)
Dec 22, 2022 0.0900 0.1000 0.0900 0.1000 25,000 +0.01(+11.11%)
Dec 20, 2022 0.0900 0 +0.00(+0.00%)
Dec 19, 2022 0.0900 0.0900 0.0900 0.0900 10,100 +0.00(+5.88%)
Dec 16, 2022 0.0950 0.0950 0.0850 0.0850 110,162 -0.01(-15.00%)
Dec 15, 2022 0.1000 0.1000 0.1000 0.1000 43,555 +0.01(+5.26%)
Dec 14, 2022 0.1000 0.1000 0.0950 0.0950 25,200 -0.01(-5.00%)
Dec 13, 2022 0.0900 0.1000 0.0900 0.1000 35,900 +0.00(+0.00%)
Dec 12, 2022 0.1100 0.1100 0.1000 0.1000 241,038 +0.00(+0.00%)
Dec 09, 2022 0.0850 0.1000 0.0850 0.1000 222,175 +0.02(+25.00%)
Dec 08, 2022 0.0800 0.0800 0.0800 0.0800 7,000 +0.01(+6.67%)
Dec 07, 2022 0.0750 0.0800 0.0750 0.0750 37,887 -0.01(-6.25%)
Dec 06, 2022 0.0850 0.0850 0.0800 0.0800 15,000 +0.01(+6.67%)
Dec 05, 2022 0.0750 0.0750 0.0750 0.0750 44,700 +0.00(+0.00%)
Dec 02, 2022 0.0800 0.0800 0.0750 0.0750 97,000 -0.01(-6.25%)
Dec 01, 2022 0.0750 0.0800 0.0750 0.0800 53,500 +0.00(+0.00%)
Nov 30, 2022 0.0750 0.0800 0.0750 0.0800 99,000 +0.01(+6.67%)
Nov 29, 2022 0.0750 0.0750 0.0750 0.0750 44,500 +0.01(+15.38%)
Nov 28, 2022 0.0650 0.0650 0.0650 0.0650 1,835 -0.01(-13.33%)
Nov 25, 2022 0.0650 0.0750 0.0650 0.0750 232,000 +0.01(+15.38%)
Nov 24, 2022 0.0600 0.0650 0.0600 0.0650 221,000 +0.01(+8.33%)
Nov 23, 2022 0.0600 0.0600 0.0600 0.0600 143,500 +0.00(+0.00%)
Nov 21, 2022 0.0600 0 -0.01(-7.69%)
Nov 18, 2022 0.0650 0.0650 0.0650 0.0650 10,777 +0.00(+0.00%)
Nov 17, 2022 0.0650 0.0650 0.0650 0.0650 220,999 -0.01(-7.14%)
Nov 16, 2022 0.0750 0.0750 0.0700 0.0700 172,000 +0.01(+7.69%)
Nov 15, 2022 0.0650 0.0700 0.0650 0.0650 120,793 +0.00(+0.00%)
Nov 14, 2022 0.0650 0.0650 0.0650 0.0650 205,033 +0.00(+0.00%)
Nov 11, 2022 0.0650 0.0650 0.0600 0.0650 116,167 +0.01(+8.33%)
Nov 10, 2022 0.0700 0.0700 0.0550 0.0600 289,000 -0.01(-14.29%)
Nov 09, 2022 0.0700 0.0700 0.0700 0.0700 3,400 +0.00(+0.00%)
Nov 08, 2022 0.0600 0.0700 0.0600 0.0700 204,300 +0.01(+7.69%)
Nov 07, 2022 0.0650 0.0650 0.0650 0.0650 10,000 +0.01(+8.33%)
Nov 04, 2022 0.0550 0.0600 0.0500 0.0600 715,100 +0.00(+0.00%)
Nov 02, 2022 0.0600 0 -0.01(-7.69%)
Nov 01, 2022 0.0600 0.0650 0.0600 0.0650 6,250 +0.00(+0.00%)
Oct 31, 2022 0.0650 0.0650 0.0650 0.0650 26,000 +0.01(+8.33%)
Oct 27, 2022 0.0600 0 -0.01(-7.69%)
Oct 26, 2022 0.0650 0.0650 0.0650 0.0650 9,587 +0.00(+0.00%)
Oct 25, 2022 0.0600 0.0650 0.0600 0.0650 120,000 +0.00(+0.00%)
Oct 24, 2022 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Oct 21, 2022 0.0650 0.0650 0.0650 0.0650 30,000 +0.01(+8.33%)
Oct 20, 2022 0.0700 0.0700 0.0600 0.0600 368,500 -0.01(-14.29%)
Oct 19, 2022 0.0700 0.0700 0.0700 0.0700 2,001 -0.00(-6.67%)
Oct 17, 2022 0.0750 0 +0.00(+0.00%)
Oct 14, 2022 0.0750 0.0750 0.0700 0.0750 48,868 +0.00(+0.00%)
Oct 13, 2022 0.0750 0.0750 0.0750 0.0750 80,000 +0.00(+7.14%)
Oct 12, 2022 0.0750 0.0750 0.0700 0.0700 64,000 -0.00(-6.67%)
Oct 11, 2022 0.0750 0.0750 0.0750 0.0750 51,501 +0.00(+0.00%)
Oct 07, 2022 0.0750 0 +0.00(+0.00%)
Oct 06, 2022 0.0850 0.0850 0.0700 0.0750 699,780 -0.01(-11.76%)
Oct 05, 2022 0.0950 0.0950 0.0850 0.0850 74,800 -0.00(-5.56%)
Oct 04, 2022 0.0900 0.0900 0.0900 0.0900 233,001 -0.01(-5.26%)
Oct 03, 2022 0.0950 0.0950 0.0950 0.0950 2,600 +0.00(+0.00%)
Sep 30, 2022 0.0950 0.0950 0.0950 0.0950 7,000 +0.01(+5.56%)
Sep 29, 2022 0.0950 0.0950 0.0900 0.0900 66,000 +0.00(+0.00%)
Sep 27, 2022 0.0900 0 +0.00(+0.00%)
Sep 26, 2022 0.0900 0.0900 0.0900 0.0900 70,000 +0.00(+0.00%)
Sep 21, 2022 0.0900 0 -0.01(-5.26%)
Sep 20, 2022 0.1050 0.1050 0.0950 0.0950 23,002 -0.01(-9.52%)
Sep 19, 2022 0.1050 0.1050 0.1050 0.1050 22,502 +0.00(+0.00%)
Sep 16, 2022 0.1050 0.1050 0.1000 0.1050 434,900 +0.00(+0.00%)
Sep 15, 2022 0.1150 0.1150 0.1050 0.1050 566,500 -0.01(-4.55%)
Sep 14, 2022 0.1000 0.1100 0.1000 0.1100 327,000 +0.01(+10.00%)
Sep 12, 2022 0.1000 0 -0.01(-9.09%)
Sep 09, 2022 0.1050 0.1100 0.1050 0.1100 109,550 +0.01(+10.00%)
Sep 08, 2022 0.1000 0.1000 0.0950 0.1000 27,250 +0.00(+0.00%)
Sep 07, 2022 0.1050 0.1050 0.0950 0.1000 155,736 -0.00(-4.76%)
Sep 06, 2022 0.1100 0.1100 0.1050 0.1050 136,500 +0.00(+5.00%)
Sep 02, 2022 0.1000 0 -0.00(-4.76%)
Sep 01, 2022 0.1100 0.1100 0.1050 0.1050 237,500 -0.01(-8.70%)
Aug 31, 2022 0.1150 0.1150 0.1150 0.1150 42,500 -0.00(-4.17%)
Aug 30, 2022 0.1200 0.1200 0.1200 0.1200 12,000 +0.00(+4.35%)
Aug 29, 2022 0.1150 0.1150 0.1150 0.1150 15,500 -0.01(-8.00%)
Aug 24, 2022 0.1250 107 -0.01(-3.85%)
Aug 22, 2022 0.1300 83 +0.01(+13.04%)
Aug 17, 2022 0.1150 0 +0.00(+0.00%)
Aug 16, 2022 0.1150 0.1150 0.1150 0.1150 2,000 +0.01(+4.55%)
Aug 15, 2022 0.1200 0.1200 0.1100 0.1100 111,107 -0.01(-4.35%)
Aug 12, 2022 0.1150 0.1150 0.1150 0.1150 5,000 -0.00(-4.17%)
Aug 10, 2022 0.1200 0 +0.00(+4.35%)
Aug 09, 2022 0.1150 0.1150 0.1150 0.1150 1,000 -0.00(-4.17%)
Aug 05, 2022 0.1200 0 +0.00(+0.00%)
Aug 04, 2022 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
Aug 03, 2022 0.1200 0.1200 0.1200 0.1200 11,500 +0.00(+0.00%)
Aug 02, 2022 0.1300 0.1300 0.1200 0.1200 17,197 -0.02(-17.24%)
Jul 28, 2022 0.1450 0 +0.00(+0.00%)
Jul 27, 2022 0.1450 0.1450 0.1450 0.1450 5,000 -0.01(-3.33%)
Jul 25, 2022 0.1500 0 +0.00(+0.00%)
Jul 21, 2022 0.1500 4 -0.01(-6.25%)
Jul 20, 2022 0.1400 0.1600 0.1400 0.1600 320,650 +0.02(+14.29%)
Jul 19, 2022 0.1200 0.1400 0.1200 0.1400 166,900 +0.04(+33.33%)
Jul 14, 2022 0.1050 0 +0.00(+0.00%)
Jul 12, 2022 0.1050 0 -0.01(-4.55%)
Jul 11, 2022 0.1200 0.1200 0.1100 0.1100 23,000 -0.01(-8.33%)
Jul 08, 2022 0.1200 0.1200 0.1200 0.1200 4,500 +0.00(+0.00%)
Jul 05, 2022 0.1200 0 +0.00(+0.00%)
Jul 04, 2022 0.1200 0.1200 0.1200 0.1200 102,501 +0.01(+9.09%)
Jun 30, 2022 0.1100 0 -0.01(-8.33%)
Jun 28, 2022 0.1200 0 +0.00(+4.35%)
Jun 27, 2022 0.1150 0.1150 0.1100 0.1150 73,022 +0.01(+9.52%)
Jun 24, 2022 0.1150 0.1200 0.1050 0.1050 38,000 -0.01(-4.55%)
Jun 23, 2022 0.1200 0.1200 0.1100 0.1100 91,500 -0.01(-4.35%)
Jun 22, 2022 0.1150 0.1150 0.1150 0.1150 14,000 -0.00(-4.17%)
Jun 21, 2022 0.1200 0.1200 0.1200 0.1200 5,500 +0.00(+0.00%)
Jun 20, 2022 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Jun 17, 2022 0.1250 0.1250 0.1200 0.1200 12,600 +0.00(+0.00%)
Jun 15, 2022 0.1200 0 +0.00(+4.35%)
Jun 14, 2022 0.1150 0.1150 0.1150 0.1150 1,000 +0.00(+0.00%)
Jun 13, 2022 0.1250 0.1250 0.1150 0.1150 29,000 -0.01(-11.54%)
Jun 09, 2022 0.1300 0 +0.00(+0.00%)
Jun 08, 2022 0.1150 0.1300 0.1150 0.1300 82,000 +0.01(+13.04%)
Jun 07, 2022 0.1250 0.1250 0.1150 0.1150 7,550 +0.00(+0.00%)
Jun 06, 2022 0.1300 0.1300 0.1150 0.1150 10,801 -0.01(-11.54%)
Jun 03, 2022 0.1250 0.1300 0.1250 0.1300 21,500 +0.01(+4.00%)
Jun 02, 2022 0.1200 0.1250 0.1150 0.1250 18,300 +0.00(+0.00%)
Jun 01, 2022 0.1200 0.1250 0.1200 0.1250 4,200 +0.01(+4.17%)
May 30, 2022 0.1200 0 +0.00(+4.35%)
May 27, 2022 0.1250 0.1250 0.1150 0.1150 95,000 -0.01(-8.00%)
May 25, 2022 0.1250 0 -0.01(-3.85%)
May 24, 2022 0.1300 0.1300 0.1300 0.1300 43,082 +0.00(+0.00%)
May 20, 2022 0.1300 0 +0.01(+4.00%)
May 19, 2022 0.1200 0.1300 0.1200 0.1250 902,555 +0.02(+19.05%)
May 18, 2022 0.1250 0.1250 0.1050 0.1050 1,062,184 -0.03(-19.23%)
May 17, 2022 0.1300 0.1300 0.1300 0.1300 50,232 -0.01(-3.70%)
May 16, 2022 0.1450 0.1450 0.1300 0.1350 57,663 +0.01(+8.00%)
May 13, 2022 0.1400 0.1400 0.1250 0.1250 4,688 +0.01(+4.17%)
May 12, 2022 0.1400 0.1400 0.1200 0.1200 77,093 -0.02(-14.29%)
May 11, 2022 0.1450 0.1450 0.1400 0.1400 43,500 +0.00(+0.00%)
May 10, 2022 0.1400 0.1400 0.1400 0.1400 43,000 +0.00(+0.00%)
May 09, 2022 0.1550 0.1550 0.1400 0.1400 106,100 -0.01(-6.67%)
May 06, 2022 0.1500 0.1500 0.1500 0.1500 10,000 +0.01(+3.45%)
May 04, 2022 0.1450 468 +0.00(+0.00%)
May 03, 2022 0.1500 0.1500 0.1450 0.1450 7,000 -0.01(-3.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.