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

(TSV: GLDL )

0.0750 UNCHANGED
Last Price Updated: 3:56 PM EST, Feb 22, 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 0.3900 0.3900 0.3700 0.3750 34,636 -0.02(-3.85%)
May 28, 2021 0.3450 0.4200 0.3300 0.3900 489,158 +0.05(+14.71%)
May 27, 2021 0.3750 0.3800 0.3400 0.3400 312,265 -0.03(-9.33%)
May 26, 2021 0.4000 0.4000 0.3750 0.3750 268,250 -0.03(-8.54%)
May 25, 2021 0.4200 0.4200 0.3900 0.4100 409,281 +0.01(+2.50%)
May 21, 2021 0.4000 0.4000 0.4000 0 +0.03(+6.67%)
May 20, 2021 0.3550 0.3750 0.3500 0.3750 235,997 +0.01(+2.74%)
May 19, 2021 0.3400 0.3950 0.3400 0.3650 943,073 +0.02(+7.35%)
May 18, 2021 0.3300 0.3400 0.3100 0.3400 160,930 +0.01(+3.03%)
May 17, 2021 0.3300 0.3300 0.3200 0.3300 45,467 +0.00(+0.00%)
May 14, 2021 0.3250 0.3300 0.3000 0.3300 166,544 +0.01(+3.13%)
May 13, 2021 0.3300 0.3300 0.3000 0.3200 102,528 -0.01(-3.03%)
May 12, 2021 0.3250 0.3300 0.3200 0.3300 43,500 +0.01(+3.13%)
May 11, 2021 0.3250 0.3250 0.3200 0.3200 61,503 +0.00(+0.00%)
May 10, 2021 0.3450 0.3450 0.2850 0.3200 401,485 -0.02(-7.25%)
May 07, 2021 0.3450 0.3450 0.3300 0.3450 124,458 +0.01(+4.55%)
May 06, 2021 0.3200 0.3450 0.3200 0.3300 588,102 +0.01(+3.13%)
May 05, 2021 0.3050 0.3200 0.3000 0.3200 40,391 +0.01(+3.23%)
May 04, 2021 0.3000 0.3250 0.3000 0.3100 111,542 +0.01(+3.33%)
May 03, 2021 0.3250 0.3250 0.2950 0.3000 763,195 -0.03(-7.69%)
Apr 30, 2021 0.3100 0.3250 0.3000 0.3250 137,597 +0.02(+6.56%)
Apr 29, 2021 0.3000 0.3100 0.2800 0.3050 84,736 +0.01(+1.67%)
Apr 28, 2021 0.3050 0.3050 0.3000 0.3000 12,561 +0.00(+0.00%)
Apr 27, 2021 0.3250 0.3250 0.2900 0.3000 351,432 -0.02(-6.25%)
Apr 26, 2021 0.3500 0.3500 0.3200 0.3200 128,734 -0.03(-8.57%)
Apr 23, 2021 0.3250 0.3600 0.3000 0.3500 1,140,859 +0.02(+6.06%)
Apr 22, 2021 0.3400 0.3400 0.3250 0.3300 190,438 -0.01(-2.94%)
Apr 21, 2021 0.3650 0.3650 0.3400 0.3400 100,702 -0.01(-2.86%)
Apr 20, 2021 0.3700 0.3700 0.3500 0.3500 124,815 +0.00(+0.00%)
Apr 19, 2021 0.3800 0.3800 0.3500 0.3500 291,938 -0.02(-5.41%)
Apr 16, 2021 0.3550 0.3800 0.3550 0.3700 462,134 +0.02(+5.71%)
Apr 15, 2021 0.3300 0.3550 0.3300 0.3500 201,313 +0.03(+9.37%)
Apr 14, 2021 0.3500 0.3500 0.3200 0.3200 254,202 -0.02(-5.88%)
Apr 13, 2021 0.3700 0.3700 0.3400 0.3400 66,333 -0.02(-5.56%)
Apr 12, 2021 0.3600 0.3600 0.3600 0.3600 8,087 +0.00(+0.00%)
Apr 09, 2021 0.3600 0.3700 0.3600 0.3600 161,907 +0.01(+2.86%)
Apr 08, 2021 0.3800 0.3800 0.3500 0.3500 99,026 -0.03(-7.89%)
Apr 07, 2021 0.3850 0.3900 0.3800 0.3800 101,680 -0.01(-1.30%)
Apr 06, 2021 0.4200 0.4300 0.3850 0.3850 302,927 -0.03(-7.23%)
Apr 05, 2021 0.3700 0.4200 0.3600 0.4150 251,063 +0.04(+12.16%)
Apr 01, 2021 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
Mar 31, 2021 0.3650 0.3700 0.3300 0.3600 670,613 -0.01(-2.70%)
Mar 30, 2021 0.3950 0.4000 0.3700 0.3700 190,610 -0.03(-6.33%)
Mar 29, 2021 0.4300 0.4300 0.3950 0.3950 287,735 -0.04(-10.23%)
Mar 26, 2021 0.4400 0.4400 0.4300 0.4400 15,002 -0.01(-1.12%)
Mar 25, 2021 0.4400 0.4450 0.4350 0.4450 7,456 -0.02(-3.26%)
Mar 24, 2021 0.4400 0.4600 0.4400 0.4600 165,930 +0.02(+4.55%)
Mar 23, 2021 0.4600 0.4600 0.4300 0.4400 187,693 -0.02(-4.35%)
Mar 22, 2021 0.4900 0.5300 0.4200 0.4600 906,570 +0.01(+2.22%)
Mar 19, 2021 0.4500 0.4600 0.4350 0.4500 107,851 +0.00(+0.00%)
Mar 18, 2021 0.4700 0.4800 0.4450 0.4500 201,384 -0.01(-1.10%)
Mar 17, 2021 0.4800 0.4800 0.4550 0.4550 289,687 -0.03(-7.14%)
Mar 16, 2021 0.4600 0.4900 0.4600 0.4900 87,251 +0.02(+4.26%)
Mar 15, 2021 0.4800 0.5200 0.4700 0.4700 177,131 +0.00(+1.08%)
Mar 12, 2021 0.4550 0.4850 0.4500 0.4650 241,835 +0.00(+0.00%)
Mar 11, 2021 0.5000 0.5000 0.3500 0.4650 2,059,118 -0.04(-8.82%)
Mar 10, 2021 0.5400 0.5400 0.4800 0.5100 580,696 -0.03(-5.56%)
Mar 09, 2021 0.5500 0.5600 0.5300 0.5400 281,239 +0.01(+1.89%)
Mar 08, 2021 0.6000 0.6000 0.5300 0.5300 189,137 -0.05(-8.62%)
Mar 05, 2021 0.5000 0.6200 0.4800 0.5800 451,637 +0.04(+7.41%)
Mar 04, 2021 0.6000 0.6000 0.5000 0.5400 528,159 -0.07(-11.48%)
Mar 03, 2021 0.6500 0.6500 0.6000 0.6100 544,693 -0.03(-4.69%)
Mar 02, 2021 0.6800 0.6800 0.6200 0.6400 197,079 -0.03(-4.48%)
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.