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: 10:38 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 27, 2023 0.0550 0 +0.00(+0.00%)
Oct 25, 2023 0.0550 0 +0.00(+10.00%)
Oct 24, 2023 0.0500 0.0500 0.0500 0.0500 13,200 +0.00(+0.00%)
Oct 23, 2023 0.0600 0.0600 0.0450 0.0500 34,200 -0.01(-16.67%)
Oct 20, 2023 0.0700 0.0700 0.0600 0.0600 25,760 +0.00(+0.00%)
Oct 19, 2023 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Oct 12, 2023 0.0600 250 -0.01(-7.69%)
Oct 11, 2023 0.0650 0.0650 0.0650 0.0650 5,000 -0.01(-7.14%)
Oct 10, 2023 0.0700 0.0700 0.0700 0.0700 149,000 +0.01(+16.67%)
Oct 05, 2023 0.0600 0 +0.00(+0.00%)
Oct 04, 2023 0.0600 0.0600 0.0600 0.0600 3,000 -0.01(-7.69%)
Oct 03, 2023 0.0650 0.0650 0.0650 0.0650 14,000 +0.00(+0.00%)
Sep 29, 2023 0.0650 0 +0.00(+0.00%)
Sep 27, 2023 0.0650 0 +0.00(+0.00%)
Sep 26, 2023 0.0650 0.0650 0.0650 0.0650 2,010 -0.01(-7.14%)
Sep 25, 2023 0.0650 0.0700 0.0650 0.0700 14,000 +0.01(+7.69%)
Sep 22, 2023 0.0650 0.0650 0.0650 0.0650 1,260 +0.00(+0.00%)
Sep 18, 2023 0.0650 0 +0.00(+0.00%)
Sep 15, 2023 0.0650 0.0650 0.0650 0.0650 47,000 +0.00(+0.00%)
Sep 14, 2023 0.0650 0.0650 0.0650 0.0650 26,000 +0.00(+0.00%)
Sep 12, 2023 0.0650 0 +0.00(+0.00%)
Sep 11, 2023 0.0700 0.0700 0.0650 0.0650 41,000 -0.01(-13.33%)
Sep 08, 2023 0.0750 0.0750 0.0750 0.0750 69,000 +0.00(+0.00%)
Sep 07, 2023 0.0750 0.0750 0.0750 0.0750 7,000 +0.00(+0.00%)
Sep 06, 2023 0.0750 0.0750 0.0750 0.0750 29,000 +0.00(+0.00%)
Sep 05, 2023 0.0800 0.0800 0.0750 0.0750 14,000 +0.00(+0.00%)
Aug 30, 2023 0.0750 0 +0.00(+0.00%)
Aug 29, 2023 0.0750 0.0750 0.0750 0.0750 8,000 +0.00(+0.00%)
Aug 28, 2023 0.0750 0.0750 0.0750 0.0750 43,000 +0.00(+0.00%)
Aug 25, 2023 0.0750 0.0750 0.0750 0.0750 11,600 +0.00(+0.00%)
Aug 24, 2023 0.0750 0.0750 0.0750 0.0750 3,750 -0.01(-6.25%)
Aug 22, 2023 0.0800 0 +0.00(+0.00%)
Aug 21, 2023 0.0800 0.0800 0.0800 0.0800 22,000 +0.01(+6.67%)
Aug 18, 2023 0.0800 0.0800 0.0750 0.0750 57,534 +0.00(+0.00%)
Aug 17, 2023 0.0750 0.0750 0.0750 0.0750 79,000 -0.01(-6.25%)
Aug 14, 2023 0.0800 0 +0.00(+0.00%)
Aug 11, 2023 0.0700 0.0800 0.0700 0.0800 116,000 +0.01(+6.67%)
Aug 10, 2023 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+7.14%)
Aug 08, 2023 0.0700 0 +0.00(+0.00%)
Aug 01, 2023 0.0700 0 +0.00(+0.00%)
Jul 26, 2023 0.0700 0 +0.00(+0.00%)
Jul 25, 2023 0.0700 0.0700 0.0700 0.0700 4,131 +0.00(+0.00%)
Jul 24, 2023 0.0700 0.0700 0.0700 0.0700 39,000 -0.00(-6.67%)
Jul 20, 2023 0.0750 0 -0.01(-6.25%)
Jul 18, 2023 0.0800 0 +0.00(+0.00%)
Jul 14, 2023 0.0800 0 +0.01(+14.29%)
Jul 13, 2023 0.0800 0.0800 0.0700 0.0700 100,200 -0.00(-6.67%)
Jul 11, 2023 0.0750 0 +0.00(+7.14%)
Jul 10, 2023 0.0750 0.0750 0.0700 0.0700 7,100 +0.00(+0.00%)
Jul 07, 2023 0.0700 0.0700 0.0700 0.0700 30,383 +0.00(+0.00%)
Jul 06, 2023 0.0700 0.0700 0.0650 0.0700 51,000 +0.00(+0.00%)
Jul 05, 2023 0.0750 0.0750 0.0700 0.0700 57,000 +0.00(+0.00%)
Jun 30, 2023 0.0700 0 -0.00(-6.67%)
Jun 26, 2023 0.0750 0 +0.00(+7.14%)
Jun 23, 2023 0.0700 0.0700 0.0700 0.0700 66,300 +0.01(+7.69%)
Jun 21, 2023 0.0650 0 +0.00(+0.00%)
Jun 20, 2023 0.0600 0.0650 0.0600 0.0650 25,000 +0.01(+8.33%)
Jun 19, 2023 0.0650 0.0650 0.0600 0.0600 32,000 -0.01(-7.69%)
Jun 14, 2023 0.0650 0 +0.00(+0.00%)
Jun 13, 2023 0.0650 0.0650 0.0650 0.0650 4,000 +0.00(+0.00%)
Jun 12, 2023 0.0650 0.0650 0.0650 0.0650 7,000 +0.01(+8.33%)
Jun 09, 2023 0.0600 0.0600 0.0600 0.0600 41,000 +0.00(+0.00%)
Jun 08, 2023 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Jun 02, 2023 0.0600 0 -0.01(-7.69%)
Jun 01, 2023 0.0650 0.0700 0.0650 0.0650 14,000 +0.00(+0.00%)
May 31, 2023 0.0650 0.0650 0.0650 0.0650 19,100 +0.00(+0.00%)
May 26, 2023 0.0650 0 +0.01(+8.33%)
May 25, 2023 0.0600 0.0600 0.0600 0.0600 144,000 -0.01(-7.69%)
May 23, 2023 0.0650 0 +0.00(+0.00%)
May 18, 2023 0.0650 0 +0.00(+0.00%)
May 17, 2023 0.0650 0.0650 0.0650 0.0650 14,000 +0.00(+0.00%)
May 12, 2023 0.0650 0 +0.01(+8.33%)
May 11, 2023 0.0600 0.0600 0.0600 0.0600 194,000 -0.01(-7.69%)
May 10, 2023 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+0.00%)
May 09, 2023 0.0650 0.0650 0.0650 0.0650 23,000 +0.00(+0.00%)
May 08, 2023 0.0600 0.0700 0.0600 0.0650 67,000 +0.01(+8.33%)
May 05, 2023 0.0600 0.0600 0.0600 0.0600 7,000 -0.01(-14.29%)
May 04, 2023 0.0650 0.0700 0.0600 0.0700 210,000 +0.01(+7.69%)
May 03, 2023 0.0650 0.0700 0.0650 0.0650 18,000 +0.00(+0.00%)
May 02, 2023 0.0650 0.0700 0.0600 0.0650 84,400 -0.01(-7.14%)
May 01, 2023 0.0750 0.0750 0.0700 0.0700 215,785 -0.00(-6.67%)
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%)
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.