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

(TSV: GLDN )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, May 7, 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 (%)
Dec 31, 2018 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Dec 28, 2018 0.0950 0.1000 0.0950 0.0950 129,600 +0.00(+0.00%)
Dec 27, 2018 0.0950 0.0950 0.0900 0.0950 187,547 +0.01(+5.56%)
Dec 24, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Dec 21, 2018 0.0900 0.0950 0.0900 0.0950 44,250 +0.01(+5.56%)
Dec 20, 2018 0.1000 0.1000 0.0900 0.0900 733,460 -0.01(-10.00%)
Dec 19, 2018 0.0950 0.1000 0.0950 0.1000 103,000 +0.00(+0.00%)
Dec 18, 2018 0.1050 0.1050 0.0950 0.1000 189,500 -0.00(-4.76%)
Dec 17, 2018 0.0950 0.1050 0.0900 0.1050 513,250 +0.01(+10.53%)
Dec 14, 2018 0.0950 0.0950 0.0900 0.0950 255,225 +0.00(+0.00%)
Dec 13, 2018 0.0900 0.0950 0.0900 0.0950 471,500 +0.01(+5.56%)
Dec 12, 2018 0.0900 0.0900 0.0900 0.0900 320,200 +0.00(+0.00%)
Dec 11, 2018 0.0900 0.1000 0.0900 0.0900 365,989 +0.00(+0.00%)
Dec 10, 2018 0.0850 0.0900 0.0800 0.0900 823,200 +0.00(+0.00%)
Dec 07, 2018 0.0800 0.0900 0.0800 0.0900 239,000 +0.01(+12.50%)
Dec 06, 2018 0.0850 0.0850 0.0800 0.0800 654,000 -0.01(-5.88%)
Dec 05, 2018 0.0900 0.0900 0.0850 0.0850 350,000 -0.00(-5.56%)
Dec 04, 2018 0.0900 0.0950 0.0850 0.0900 729,000 +0.00(+0.00%)
Dec 03, 2018 0.0950 0.0950 0.0900 0.0900 607,500 +0.00(+0.00%)
Nov 30, 2018 0.0900 0.0950 0.0900 0.0900 1,055,100 +0.00(+5.88%)
Nov 29, 2018 0.1000 0.1000 0.0850 0.0850 1,299,828 -0.01(-15.00%)
Nov 28, 2018 0.1200 0.1200 0.0900 0.1000 2,959,284 -0.04(-31.03%)
Nov 27, 2018 0.1500 0.1500 0.1450 0.1450 140,500 +0.00(+0.00%)
Nov 26, 2018 0.1400 0.1450 0.1400 0.1450 104,945 +0.01(+11.54%)
Nov 23, 2018 0.1350 0.1350 0.1300 0.1300 512,500 +0.00(+0.00%)
Nov 22, 2018 0.1300 0.1400 0.1250 0.1300 252,950 +0.00(+0.00%)
Nov 21, 2018 0.1450 0.1450 0.1300 0.1300 216,500 -0.01(-7.14%)
Nov 20, 2018 0.1450 0.1450 0.1400 0.1400 76,080 -0.01(-6.67%)
Nov 19, 2018 0.1500 0.1550 0.1450 0.1500 297,410 +0.01(+3.45%)
Nov 16, 2018 0.1500 0.1500 0.1350 0.1450 259,641 -0.01(-3.33%)
Nov 15, 2018 0.1350 0.1600 0.1350 0.1500 308,300 +0.01(+3.45%)
Nov 14, 2018 0.1450 0.1500 0.1350 0.1450 305,500 -0.01(-3.33%)
Nov 13, 2018 0.1600 0.1600 0.1500 0.1500 500,300 -0.01(-6.25%)
Nov 12, 2018 0.1650 0.1650 0.1600 0.1600 230,000 -0.01(-3.03%)
Nov 09, 2018 0.1600 0.1650 0.1600 0.1650 284,230 -0.01(-2.94%)
Nov 08, 2018 0.1750 0.1750 0.1650 0.1700 131,500 -0.01(-5.56%)
Nov 07, 2018 0.1650 0.1800 0.1600 0.1800 434,200 +0.01(+9.09%)
Nov 06, 2018 0.1650 0.1700 0.1650 0.1650 338,080 -0.01(-2.94%)
Nov 05, 2018 0.1750 0.1800 0.1700 0.1700 174,050 -0.01(-5.56%)
Nov 02, 2018 0.1800 0.1900 0.1700 0.1800 321,137 +0.01(+2.86%)
Nov 01, 2018 0.1600 0.1750 0.1550 0.1750 267,430 +0.01(+9.37%)
Oct 31, 2018 0.1600 0.1600 0.1500 0.1600 347,830 +0.00(+0.00%)
Oct 30, 2018 0.1650 0.1750 0.1550 0.1600 627,250 -0.01(-3.03%)
Oct 29, 2018 0.1800 0.1800 0.1650 0.1650 711,745 -0.01(-5.71%)
Oct 26, 2018 0.1750 0.1800 0.1700 0.1750 125,505 +0.00(+2.94%)
Oct 25, 2018 0.1700 0.1800 0.1700 0.1700 244,994 -0.01(-5.56%)
Oct 24, 2018 0.1900 0.1900 0.1600 0.1800 1,413,609 +0.00(+0.00%)
Oct 23, 2018 0.1900 0.1900 0.1800 0.1800 512,331 -0.01(-2.70%)
Oct 22, 2018 0.1900 0.1950 0.1850 0.1850 399,600 +0.00(+0.00%)
Oct 19, 2018 0.1850 0.2000 0.1850 0.1850 1,113,140 +0.00(+0.00%)
Oct 18, 2018 0.1900 0.1900 0.1850 0.1850 461,143 -0.01(-2.63%)
Oct 17, 2018 0.2050 0.2050 0.1850 0.1900 922,916 -0.01(-5.00%)
Oct 16, 2018 0.2100 0.2100 0.1800 0.2000 1,886,550 -0.01(-4.76%)
Oct 15, 2018 0.2650 0.2700 0.2000 0.2100 4,612,007 -0.07(-25.00%)
Oct 12, 2018 0.2550 0.2950 0.2550 0.2800 3,115,310 +0.02(+7.69%)
Oct 11, 2018 0.2150 0.2600 0.2050 0.2600 1,634,389 +0.05(+23.81%)
Oct 10, 2018 0.2250 0.2250 0.1950 0.2100 1,158,500 -0.01(-2.33%)
Oct 09, 2018 0.2100 0.2300 0.2050 0.2150 1,224,412 +0.01(+2.38%)
Oct 05, 2018 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Oct 04, 2018 0.2100 0.2100 0.1900 0.2000 543,300 +0.00(+0.00%)
Oct 03, 2018 0.1900 0.2000 0.1900 0.2000 547,550 +0.01(+2.56%)
Oct 02, 2018 0.2050 0.2150 0.1950 0.1950 1,219,750 -0.03(-13.33%)
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.