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

(TSV: GLDN )

0.0850 UNCHANGED
Streaming Delayed Price Updated: 11:44 AM EDT, May 23, 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 (%)
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%)
May 02, 2022 0.1400 0.1500 0.1400 0.1500 135,690 -0.01(-3.23%)
Apr 29, 2022 0.1550 0.1600 0.1550 0.1550 61,085 +0.00(+0.00%)
Apr 28, 2022 0.1550 0.1550 0.1550 0.1550 3,100 +0.00(+0.00%)
Apr 27, 2022 0.1600 0.1600 0.1550 0.1550 10,000 +0.00(+0.00%)
Apr 26, 2022 0.1550 0.1550 0.1550 0.1550 10,250 +0.00(+0.00%)
Apr 25, 2022 0.1550 0.1700 0.1550 0.1550 15,500 -0.01(-6.06%)
Apr 22, 2022 0.1750 0.1750 0.1650 0.1650 92,200 -0.01(-8.33%)
Apr 21, 2022 0.1550 0.1800 0.1500 0.1800 111,250 +0.04(+24.14%)
Apr 20, 2022 0.1600 0.1600 0.1450 0.1450 149,633 -0.01(-6.45%)
Apr 19, 2022 0.1550 0.1550 0.1550 0.1550 17,500 -0.01(-3.13%)
Apr 18, 2022 0.1600 0.1600 0.1600 0.1600 10,000 +0.00(+0.00%)
Apr 14, 2022 0.1600 0 -0.01(-3.03%)
Apr 13, 2022 0.1650 0.1650 0.1650 0.1650 56,051 +0.01(+3.13%)
Apr 12, 2022 0.1600 0.1600 0.1600 0.1600 4,100 +0.00(+0.00%)
Apr 11, 2022 0.1550 0.1600 0.1550 0.1600 42,500 +0.01(+3.23%)
Apr 08, 2022 0.1550 0.1550 0.1550 0.1550 2,500 -0.02(-11.43%)
Apr 07, 2022 0.1750 0.1750 0.1750 0.1750 9,178 +0.02(+12.90%)
Apr 06, 2022 0.1550 0.1550 0.1550 0.1550 7,001 -0.02(-11.43%)
Apr 05, 2022 0.1750 0.1750 0.1750 0.1750 2,000 -0.01(-2.78%)
Apr 04, 2022 0.1500 0.1800 0.1500 0.1800 93,500 +0.04(+24.14%)
Apr 01, 2022 0.1550 0.1550 0.1450 0.1450 10,000 -0.01(-6.45%)
Mar 30, 2022 0.1550 0 +0.01(+6.90%)
Mar 29, 2022 0.1700 0.1700 0.1450 0.1450 8,450 -0.02(-12.12%)
Mar 28, 2022 0.1650 0.1650 0.1650 0.1650 1,215 -0.01(-2.94%)
Mar 25, 2022 0.1700 0.1700 0.1600 0.1700 21,373 -0.00(-2.86%)
Mar 24, 2022 0.1700 0.1750 0.1600 0.1750 4,441 +0.01(+6.06%)
Mar 23, 2022 0.1650 0.1650 0.1650 0.1650 1,500 +0.01(+3.13%)
Mar 22, 2022 0.1500 0.1600 0.1500 0.1600 6,650 -0.01(-5.88%)
Mar 18, 2022 0.1700 0 +0.00(+0.00%)
Mar 17, 2022 0.1700 0.1700 0.1700 0.1700 45,500 +0.00(+0.00%)
Mar 16, 2022 0.1700 0.1700 0.1700 0.1700 7,300 +0.00(+0.00%)
Mar 15, 2022 0.1700 0.1700 0.1700 0.1700 9,500 +0.01(+6.25%)
Mar 14, 2022 0.1600 0.1600 0.1600 0.1600 17,049 -0.01(-3.03%)
Mar 10, 2022 0.1650 0 +0.01(+3.13%)
Mar 09, 2022 0.1650 0.1650 0.1600 0.1600 23,000 +0.00(+0.00%)
Mar 08, 2022 0.1600 0.1600 0.1600 0.1600 5,000 -0.01(-5.88%)
Mar 07, 2022 0.1400 0.1700 0.1400 0.1700 7,100 +0.03(+21.43%)
Mar 04, 2022 0.1350 0.1400 0.1350 0.1400 51,000 +0.01(+3.70%)
Mar 03, 2022 0.1350 0.1350 0.1350 0.1350 10,015 +0.00(+0.00%)
Mar 01, 2022 0.1350 0 -0.01(-3.57%)
Feb 28, 2022 0.1400 0.1400 0.1300 0.1400 220,776 +0.00(+0.00%)
Feb 25, 2022 0.1450 0.1450 0.1400 0.1400 24,600 -0.01(-9.68%)
Feb 23, 2022 0.1550 441 -0.01(-3.13%)
Feb 22, 2022 0.1600 0.1600 0.1600 0.1600 56,500 -0.01(-5.88%)
Feb 18, 2022 0.1700 0 +0.00(+0.00%)
Feb 16, 2022 0.1700 0 +0.01(+3.03%)
Feb 15, 2022 0.1650 0.1650 0.1600 0.1650 58,400 -0.02(-10.81%)
Feb 14, 2022 0.1650 0.1850 0.1650 0.1850 12,027 +0.00(+0.00%)
Feb 11, 2022 0.1750 0.1850 0.1750 0.1850 35,500 +0.01(+5.71%)
Feb 10, 2022 0.1650 0.1750 0.1650 0.1750 33,000 +0.01(+9.37%)
Feb 08, 2022 0.1600 0 +0.01(+3.23%)
Feb 07, 2022 0.1650 0.1650 0.1500 0.1550 312,015 -0.02(-11.43%)
Feb 03, 2022 0.1750 0 -0.01(-2.78%)
Feb 02, 2022 0.1750 0.1800 0.1700 0.1800 31,000 +0.01(+5.88%)
Feb 01, 2022 0.1550 0.1700 0.1550 0.1700 17,800 +0.00(+0.00%)
Jan 31, 2022 0.1700 0.1700 0.1700 0.1700 5,000 +0.01(+6.25%)
Jan 28, 2022 0.1650 0.1650 0.1600 0.1600 138,304 -0.01(-5.88%)
Jan 27, 2022 0.1750 0.1750 0.1700 0.1700 69,428 -0.01(-8.11%)
Jan 26, 2022 0.1850 0.1850 0.1850 0.1850 14,600 +0.02(+12.12%)
Jan 25, 2022 0.1650 0.1650 0.1650 0.1650 12,020 -0.02(-13.16%)
Jan 24, 2022 0.1900 0.1900 0.1600 0.1900 82,322 +0.01(+5.56%)
Jan 21, 2022 0.1850 0.1850 0.1800 0.1800 44,686 -0.01(-5.26%)
Jan 20, 2022 0.1850 0.1900 0.1850 0.1900 92,980 +0.00(+0.00%)
Jan 19, 2022 0.2000 0.2000 0.1900 0.1900 110,000 -0.01(-5.00%)
Jan 18, 2022 0.2100 0.2100 0.2000 0.2000 111,673 -0.01(-4.76%)
Jan 17, 2022 0.2100 0.2100 0.2100 0.2100 32,000 +0.01(+5.00%)
Jan 14, 2022 0.2100 0.2100 0.2000 0.2000 79,715 -0.01(-4.76%)
Jan 13, 2022 0.1900 0.2100 0.1900 0.2100 195,400 +0.02(+13.51%)
Jan 12, 2022 0.1850 0.1850 0.1800 0.1850 102,902 +0.00(+0.00%)
Jan 11, 2022 0.1900 0.1900 0.1850 0.1850 2,792 -0.01(-2.63%)
Jan 10, 2022 0.1900 0.1900 0.1900 0.1900 3,900 -0.01(-2.56%)
Jan 07, 2022 0.2050 0.2050 0.1950 0.1950 46,774 +0.00(+0.00%)
Jan 06, 2022 0.2050 0.2050 0.1950 0.1950 36,058 -0.02(-11.36%)
Jan 05, 2022 0.2050 0.2250 0.2050 0.2200 268,205 +0.00(+0.00%)
Jan 04, 2022 0.2200 0.2350 0.2100 0.2200 358,598 -0.01(-2.22%)
Dec 31, 2021 0.2250 0.2250 0.2250 0 +0.04(+18.42%)
Dec 30, 2021 0.1900 0.1950 0.1900 0.1900 83,994 +0.00(+0.00%)
Dec 29, 2021 0.1900 0.1900 0.1900 0.1900 28,616 +0.00(+0.00%)
Dec 23, 2021 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Dec 22, 2021 0.1650 0.1900 0.1650 0.1800 223,402 +0.01(+5.88%)
Dec 21, 2021 0.1500 0.1700 0.1500 0.1700 124,900 +0.03(+21.43%)
Dec 20, 2021 0.1500 0.1500 0.1350 0.1400 69,800 -0.00(-3.45%)
Dec 17, 2021 0.1450 0.1450 0.1450 0.1450 5,000 +0.00(+0.00%)
Dec 16, 2021 0.1350 0.1450 0.1350 0.1450 56,500 +0.01(+7.41%)
Dec 15, 2021 0.1300 0.1350 0.1300 0.1350 41,000 +0.00(+0.00%)
Dec 14, 2021 0.1400 0.1400 0.1300 0.1350 122,733 -0.01(-3.57%)
Dec 13, 2021 0.1450 0.1600 0.1400 0.1400 37,000 +0.00(+0.00%)
Dec 10, 2021 0.1600 0.1600 0.1400 0.1400 159,370 -0.02(-12.50%)
Dec 09, 2021 0.1600 0.1600 0.1600 0.1600 1,000 +0.01(+3.23%)
Dec 08, 2021 0.1550 0.1600 0.1550 0.1550 123,700 +0.00(+0.00%)
Dec 07, 2021 0.1550 0.1550 0.1500 0.1550 23,500 -0.02(-8.82%)
Dec 06, 2021 0.1650 0.1700 0.1600 0.1700 69,629 +0.01(+3.03%)
Dec 03, 2021 0.1600 0.1650 0.1500 0.1650 87,584 +0.00(+0.00%)
Dec 01, 2021 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Nov 30, 2021 0.1500 0.1700 0.1500 0.1650 71,327 +0.02(+13.79%)
Nov 29, 2021 0.1750 0.1750 0.1400 0.1450 53,550 -0.01(-3.33%)
Nov 26, 2021 0.1600 0.1750 0.1500 0.1500 75,395 -0.01(-6.25%)
Nov 25, 2021 0.1600 0.1600 0.1600 0.1600 9,419 +0.00(+0.00%)
Nov 24, 2021 0.1600 0.1650 0.1600 0.1600 32,250 +0.00(+0.00%)
Nov 23, 2021 0.1600 0.1600 0.1600 0.1600 13,750 +0.01(+3.23%)
Nov 22, 2021 0.1550 0.1550 0.1550 0.1550 1,000 +0.00(+0.00%)
Nov 19, 2021 0.1500 0.1550 0.1500 0.1550 33,075 +0.00(+0.00%)
Nov 18, 2021 0.1700 0.1550 0.1550 0.1550 272,836 -0.02(-11.43%)
Nov 17, 2021 0.1800 0.1800 0.1600 0.1750 62,700 -0.01(-2.78%)
Nov 16, 2021 0.1800 0.1800 0.1800 0.1800 22,000 +0.00(+0.00%)
Nov 15, 2021 0.1750 0.1800 0.1750 0.1800 13,950 +0.01(+5.88%)
Nov 12, 2021 0.1750 0.1750 0.1700 0.1700 6,500 +0.00(+0.00%)
Nov 11, 2021 0.1850 0.1850 0.1700 0.1700 4,140 +0.01(+3.03%)
Nov 09, 2021 0.1650 0.1650 0.1650 0.1650 501 +0.00(+0.00%)
Nov 08, 2021 0.1650 0.1650 0.1650 0.1650 10,000 +0.00(+0.00%)
Nov 05, 2021 0.1700 0.1700 0.1650 0.1650 45,120 -0.01(-8.33%)
Nov 04, 2021 0.1550 0.1800 0.1500 0.1800 74,000 +0.01(+5.88%)
Nov 03, 2021 0.1550 0.1700 0.1500 0.1700 45,500 +0.01(+3.03%)
Nov 02, 2021 0.1650 0.1650 0.1650 0.1650 10,000 +0.00(+0.00%)
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.