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 (%)
Aug 31, 2021 0.2650 0.2650 0.2650 0.2650 6,020 -0.01(-1.85%)
Aug 30, 2021 0.2800 0.2800 0.2700 0.2700 22,000 +0.00(+0.00%)
Aug 27, 2021 0.2800 0.2800 0.2700 0.2700 99,500 -0.01(-1.82%)
Aug 26, 2021 0.2700 0.2750 0.2650 0.2750 98,500 +0.01(+3.77%)
Aug 25, 2021 0.2700 0.2700 0.2650 0.2650 8,060 -0.01(-1.85%)
Aug 24, 2021 0.2650 0.2700 0.2600 0.2700 6,200 +0.01(+1.89%)
Aug 23, 2021 0.2450 0.2650 0.2400 0.2650 140,750 +0.03(+10.42%)
Aug 20, 2021 0.2350 0.2400 0.2350 0.2400 43,100 +0.01(+2.13%)
Aug 19, 2021 0.2350 0.2400 0.2300 0.2350 98,500 +0.00(+0.00%)
Aug 18, 2021 0.2300 0.2350 0.2300 0.2350 46,500 +0.00(+2.17%)
Aug 17, 2021 0.2400 0.2400 0.2300 0.2300 45,000 +0.00(+0.00%)
Aug 16, 2021 0.2300 0.2350 0.2300 0.2300 15,000 -0.01(-4.17%)
Aug 13, 2021 0.2400 0.2400 0.2300 0.2400 16,900 +0.00(+0.00%)
Aug 12, 2021 0.2300 0.2400 0.2300 0.2400 63,002 +0.01(+2.13%)
Aug 11, 2021 0.2450 0.2450 0.2100 0.2350 103,500 -0.01(-2.08%)
Aug 10, 2021 0.2400 0.2400 0.2400 0.2400 23,500 +0.00(+0.00%)
Aug 09, 2021 0.2300 0.2400 0.2200 0.2400 86,700 +0.00(+0.00%)
Aug 06, 2021 0.2400 0.2400 0.2350 0.2400 16,000 -0.01(-2.04%)
Aug 05, 2021 0.2450 0.2500 0.2450 0.2450 29,500 -0.01(-2.00%)
Aug 04, 2021 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Aug 03, 2021 0.2500 0.2500 0.2300 0.2500 185,811 -0.01(-3.85%)
Jul 30, 2021 0.2600 0.2600 0.2600 0 -0.02(-5.45%)
Jul 29, 2021 0.2500 0.2800 0.2500 0.2750 172,250 +0.03(+10.00%)
Jul 28, 2021 0.2600 0.2600 0.2500 0.2500 92,300 -0.01(-1.96%)
Jul 27, 2021 0.2550 0.2600 0.2550 0.2550 15,570 +0.01(+2.00%)
Jul 26, 2021 0.2550 0.2600 0.2500 0.2500 81,750 +0.00(+0.00%)
Jul 23, 2021 0.2550 0.2600 0.2500 0.2500 44,000 -0.01(-3.85%)
Jul 22, 2021 0.2600 0.2700 0.2450 0.2600 197,565 -0.01(-3.70%)
Jul 21, 2021 0.2700 0.2750 0.2550 0.2700 50,000 +0.00(+0.00%)
Jul 20, 2021 0.2700 0.2700 0.2650 0.2700 20,300 +0.01(+1.89%)
Jul 19, 2021 0.2750 0.2800 0.2650 0.2650 226,500 -0.02(-7.02%)
Jul 16, 2021 0.2850 0.2900 0.2800 0.2850 114,600 +0.00(+0.00%)
Jul 15, 2021 0.3000 0.3100 0.2750 0.2850 188,887 -0.03(-8.06%)
Jul 14, 2021 0.3150 0.3250 0.3100 0.3100 205,500 -0.01(-3.13%)
Jul 13, 2021 0.3250 0.3250 0.3050 0.3200 141,441 -0.01(-1.54%)
Jul 12, 2021 0.3550 0.3550 0.3050 0.3250 33,100 +0.00(+0.00%)
Jul 09, 2021 0.3350 0.3400 0.3150 0.3250 244,501 +0.01(+1.56%)
Jul 08, 2021 0.3250 0.3250 0.3050 0.3200 28,662 +0.00(+0.00%)
Jul 07, 2021 0.3550 0.3550 0.3100 0.3200 300,331 -0.04(-11.11%)
Jul 06, 2021 0.3850 0.4100 0.3600 0.3600 419,231 -0.03(-6.49%)
Jul 05, 2021 0.3500 0.3850 0.3500 0.3850 253,570 +0.04(+11.59%)
Jul 02, 2021 0.3400 0.3450 0.3300 0.3450 374,636 +0.02(+6.15%)
Jun 30, 2021 0.3250 0.3250 0.3250 0 -0.01(-1.52%)
Jun 29, 2021 0.3300 0.3350 0.3300 0.3300 241,274 +0.01(+1.54%)
Jun 28, 2021 0.3150 0.3400 0.3100 0.3250 293,088 +0.02(+6.56%)
Jun 25, 2021 0.3000 0.3050 0.3000 0.3050 160,290 +0.01(+1.67%)
Jun 24, 2021 0.3050 0.3050 0.3000 0.3000 188,772 +0.00(+0.00%)
Jun 23, 2021 0.2900 0.3250 0.2900 0.3000 213,332 +0.02(+5.26%)
Jun 22, 2021 0.3100 0.3100 0.2850 0.2850 136,000 -0.02(-6.56%)
Jun 21, 2021 0.2900 0.3200 0.2900 0.3050 505,979 +0.02(+5.17%)
Jun 18, 2021 0.2900 0.2900 0.2800 0.2900 224,593 +0.00(+0.00%)
Jun 17, 2021 0.2800 0.2900 0.2750 0.2900 412,936 -0.02(-4.92%)
Jun 16, 2021 0.3000 0.3050 0.2900 0.3050 157,550 -0.01(-1.61%)
Jun 15, 2021 0.3650 0.3650 0.3000 0.3100 453,580 -0.05(-15.07%)
Jun 14, 2021 0.3150 0.3650 0.3150 0.3650 315,350 +0.04(+14.06%)
Jun 11, 2021 0.3200 0.3200 0.3000 0.3200 268,168 -0.01(-3.03%)
Jun 10, 2021 0.3200 0.3350 0.3000 0.3300 204,320 +0.01(+1.54%)
Jun 09, 2021 0.3450 0.3450 0.3200 0.3250 280,155 -0.02(-4.41%)
Jun 08, 2021 0.4000 0.4100 0.3300 0.3400 883,341 -0.04(-11.69%)
Jun 07, 2021 0.3600 0.4100 0.3550 0.3850 1,993,989 +0.03(+6.94%)
Jun 04, 2021 0.3050 0.3700 0.3050 0.3600 992,902 +0.07(+22.03%)
Jun 03, 2021 0.3100 0.3100 0.2900 0.2950 590,361 -0.03(-9.23%)
Jun 02, 2021 0.3000 0.3450 0.2900 0.3250 1,135,917 +0.04(+12.07%)
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.