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 (%)
May 31, 2021 0.2200 0.2300 0.2200 0.2250 156,663 +0.01(+4.65%)
May 28, 2021 0.2100 0.2150 0.2000 0.2150 130,200 +0.01(+4.88%)
May 27, 2021 0.2100 0.2100 0.1900 0.2050 210,750 -0.01(-4.65%)
May 26, 2021 0.2400 0.2600 0.2150 0.2150 1,042,769 -0.04(-14.00%)
May 25, 2021 0.2200 0.2500 0.2100 0.2500 2,313,029 +0.08(+47.06%)
May 21, 2021 0.1700 0.1700 0.1700 0 +0.03(+21.43%)
May 20, 2021 0.1300 0.1400 0.1250 0.1400 191,000 +0.01(+7.69%)
May 19, 2021 0.1300 0.1300 0.1300 0.1300 116,500 +0.00(+0.00%)
May 18, 2021 0.1300 0.1350 0.1300 0.1300 29,400 -0.01(-3.70%)
May 17, 2021 0.1400 0.1400 0.1350 0.1350 169,000 -0.01(-3.57%)
May 14, 2021 0.1400 0.1450 0.1350 0.1400 522,800 +0.00(+0.00%)
May 13, 2021 0.1400 0.1400 0.1350 0.1400 29,025 +0.00(+0.00%)
May 12, 2021 0.1450 0.1450 0.1350 0.1400 341,401 +0.00(+0.00%)
May 11, 2021 0.1400 0.1400 0.1350 0.1400 79,555 +0.01(+3.70%)
May 10, 2021 0.1300 0.1750 0.1300 0.1350 1,147,200 +0.00(+0.00%)
May 07, 2021 0.1300 0.1350 0.1300 0.1350 297,200 +0.01(+8.00%)
May 06, 2021 0.1250 0.1250 0.1250 0.1250 124,500 +0.00(+0.00%)
May 05, 2021 0.1200 0.1250 0.1200 0.1250 155,000 +0.01(+4.17%)
May 04, 2021 0.1200 0.1200 0.1200 0.1200 100,017 -0.01(-4.00%)
May 03, 2021 0.1200 0.1250 0.1200 0.1250 64,000 +0.01(+8.70%)
Apr 30, 2021 0.1300 0.1300 0.1150 0.1150 232,042 -0.01(-8.00%)
Apr 29, 2021 0.1250 0.1250 0.1250 0.1250 58,333 -0.01(-7.41%)
Apr 28, 2021 0.1250 0.1350 0.1200 0.1350 134,892 +0.01(+8.00%)
Apr 27, 2021 0.1300 0.1300 0.1250 0.1250 131,200 -0.01(-3.85%)
Apr 26, 2021 0.1300 0.1300 0.1300 0.1300 53,000 -0.01(-3.70%)
Apr 23, 2021 0.1350 0.1350 0.1300 0.1350 71,500 +0.00(+0.00%)
Apr 21, 2021 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Apr 20, 2021 0.1350 0.1350 0.1350 0.1350 17,500 +0.00(+0.00%)
Apr 19, 2021 0.1400 0.1400 0.1350 0.1350 12,000 -0.01(-3.57%)
Apr 16, 2021 0.1400 0.1400 0.1400 0.1400 1,000 +0.01(+7.69%)
Apr 15, 2021 0.1250 0.1300 0.1250 0.1300 44,499 +0.01(+4.00%)
Apr 14, 2021 0.1250 0.1250 0.1250 0.1250 42,500 +0.00(+0.00%)
Apr 12, 2021 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Apr 09, 2021 0.1400 0.1400 0.1300 0.1300 33,000 -0.01(-7.14%)
Apr 08, 2021 0.1250 0.1400 0.1250 0.1400 60,000 +0.01(+7.69%)
Apr 07, 2021 0.1300 0.1300 0.1300 0.1300 102,600 +0.01(+4.00%)
Apr 06, 2021 0.1300 0.1300 0.1250 0.1250 11,000 +0.00(+0.00%)
Apr 05, 2021 0.1250 0.1250 0.1250 0.1250 29,000 +0.00(+0.00%)
Apr 01, 2021 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 31, 2021 0.1250 0.1250 0.1200 0.1250 73,100 +0.00(+0.00%)
Mar 30, 2021 0.1250 0.1250 0.1250 0.1250 66,950 -0.01(-3.85%)
Mar 29, 2021 0.1300 0.1300 0.1250 0.1300 35,280 +0.00(+0.00%)
Mar 26, 2021 0.1250 0.1300 0.1250 0.1300 90,500 +0.00(+0.00%)
Mar 25, 2021 0.1250 0.1300 0.1250 0.1300 126,500 +0.01(+4.00%)
Mar 24, 2021 0.1250 0.1300 0.1250 0.1250 162,353 +0.00(+0.00%)
Mar 23, 2021 0.1300 0.1300 0.1250 0.1250 160,000 -0.01(-3.85%)
Mar 22, 2021 0.1300 0.1350 0.1300 0.1300 329,770 -0.01(-7.14%)
Mar 19, 2021 0.1400 0.1400 0.1400 0.1400 500 -0.00(-3.45%)
Mar 18, 2021 0.1500 0.1500 0.1450 0.1450 49,000 +0.00(+0.00%)
Mar 17, 2021 0.1500 0.1550 0.1450 0.1450 12,200 -0.01(-6.45%)
Mar 16, 2021 0.1650 0.1650 0.1550 0.1550 23,000 -0.01(-3.13%)
Mar 15, 2021 0.1650 0.1650 0.1600 0.1600 55,400 -0.01(-3.03%)
Mar 12, 2021 0.1550 0.1650 0.1450 0.1650 613,256 +0.02(+10.00%)
Mar 11, 2021 0.1500 0.1550 0.1450 0.1500 246,431 +0.00(+0.00%)
Mar 10, 2021 0.1500 0.1500 0.1500 0.1500 1,500 +0.01(+7.14%)
Mar 09, 2021 0.1350 0.1400 0.1350 0.1400 90,500 +0.01(+7.69%)
Mar 08, 2021 0.1300 0.1300 0.1300 0.1300 52,500 +0.01(+4.00%)
Mar 05, 2021 0.1300 0.1300 0.1250 0.1250 25,000 -0.01(-3.85%)
Mar 04, 2021 0.1350 0.1350 0.1300 0.1300 881,300 -0.01(-3.70%)
Mar 03, 2021 0.1350 0.1350 0.1350 0.1350 23,000 +0.01(+3.85%)
Mar 02, 2021 0.1300 0.1300 0.1300 0.1300 254,200 -0.01(-3.70%)
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.