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 (%)
May 31, 2018 0.1500 0.1500 0.1450 0.1500 156,500 +0.00(+0.00%)
May 30, 2018 0.1450 0.1500 0.1450 0.1500 106,500 +0.00(+0.00%)
May 29, 2018 0.1450 0.1500 0.1450 0.1500 82,000 +0.00(+0.00%)
May 28, 2018 0.1450 0.1500 0.1450 0.1500 169,800 +0.01(+3.45%)
May 25, 2018 0.1450 0.1500 0.1400 0.1450 196,000 +0.00(+0.00%)
May 24, 2018 0.1450 0.1450 0.1350 0.1450 98,000 +0.00(+3.57%)
May 23, 2018 0.1400 0.1450 0.1400 0.1400 160,000 +0.01(+3.70%)
May 22, 2018 0.1400 0.1400 0.1350 0.1350 169,500 -0.01(-3.57%)
May 18, 2018 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
May 17, 2018 0.1400 0.1400 0.1350 0.1350 207,500 -0.01(-3.57%)
May 16, 2018 0.1400 0.1450 0.1400 0.1400 173,500 +0.00(+0.00%)
May 15, 2018 0.1400 0.1450 0.1400 0.1400 410,500 -0.00(-3.45%)
May 14, 2018 0.1350 0.1500 0.1350 0.1450 241,000 +0.01(+7.41%)
May 11, 2018 0.1300 0.1350 0.1300 0.1350 93,500 +0.01(+8.00%)
May 10, 2018 0.1300 0.1300 0.1250 0.1250 67,500 -0.01(-3.85%)
May 09, 2018 0.1300 0.1300 0.1250 0.1300 192,500 +0.00(+0.00%)
May 07, 2018 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
May 04, 2018 0.1300 0.1350 0.1300 0.1350 156,500 +0.00(+0.00%)
May 03, 2018 0.1350 0.1350 0.1350 0.1350 17,000 +0.01(+3.85%)
May 02, 2018 0.1300 0.1300 0.1250 0.1300 211,000 +0.00(+0.00%)
May 01, 2018 0.1350 0.1400 0.1300 0.1300 224,500 -0.01(-7.14%)
Apr 30, 2018 0.1450 0.1450 0.1350 0.1400 93,500 -0.00(-3.45%)
Apr 26, 2018 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Apr 25, 2018 0.1400 0.1400 0.1300 0.1350 441,850 -0.01(-3.57%)
Apr 24, 2018 0.1400 0.1450 0.1400 0.1400 78,500 +0.00(+0.00%)
Apr 23, 2018 0.1450 0.1450 0.1400 0.1400 185,147 -0.01(-6.67%)
Apr 20, 2018 0.1550 0.1550 0.1450 0.1500 293,000 -0.01(-6.25%)
Apr 19, 2018 0.1600 0.1600 0.1550 0.1600 64,000 +0.01(+3.23%)
Apr 18, 2018 0.1600 0.1700 0.1550 0.1550 450,500 +0.01(+6.90%)
Apr 17, 2018 0.1550 0.1600 0.1450 0.1450 66,200 -0.02(-9.38%)
Apr 16, 2018 0.1600 0.1650 0.1500 0.1600 643,800 +0.01(+6.67%)
Apr 13, 2018 0.1500 0.1500 0.1500 0.1500 500 +0.01(+3.45%)
Apr 12, 2018 0.1500 0.1500 0.1450 0.1450 188,500 +0.00(+0.00%)
Apr 11, 2018 0.1350 0.1500 0.1350 0.1450 697,500 +0.01(+7.41%)
Apr 10, 2018 0.1450 0.1500 0.1350 0.1350 60,150 -0.01(-3.57%)
Apr 09, 2018 0.1350 0.1450 0.1350 0.1400 129,100 +0.01(+3.70%)
Apr 06, 2018 0.1350 0.1350 0.1350 0.1350 35,000 +0.00(+0.00%)
Apr 05, 2018 0.1300 0.1400 0.1250 0.1350 93,000 +0.01(+8.00%)
Apr 04, 2018 0.1350 0.1350 0.1250 0.1250 80,000 +0.00(+0.00%)
Apr 03, 2018 0.1350 0.1400 0.1200 0.1250 241,300 -0.01(-7.41%)
Apr 02, 2018 0.1450 0.1450 0.1300 0.1350 377,510 -0.01(-6.90%)
Mar 28, 2018 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Mar 27, 2018 0.1600 0.1650 0.1400 0.1500 384,000 -0.01(-6.25%)
Mar 26, 2018 0.1500 0.1700 0.1450 0.1600 1,257,011 +0.01(+6.67%)
Mar 23, 2018 0.1350 0.1500 0.1350 0.1500 792,500 +0.02(+15.38%)
Mar 22, 2018 0.1250 0.1350 0.1250 0.1300 431,500 +0.01(+4.00%)
Mar 21, 2018 0.1250 0.1350 0.1200 0.1250 326,500 -0.01(-3.85%)
Mar 20, 2018 0.1300 0.1300 0.1250 0.1300 69,500 -0.01(-7.14%)
Mar 19, 2018 0.1350 0.1450 0.1250 0.1400 172,803 +0.01(+7.69%)
Mar 16, 2018 0.1200 0.1350 0.1200 0.1300 228,000 +0.01(+8.33%)
Mar 15, 2018 0.1250 0.1250 0.1200 0.1200 541,000 -0.01(-4.00%)
Mar 14, 2018 0.1250 0.1300 0.1250 0.1250 283,500 +0.00(+0.00%)
Mar 13, 2018 0.1300 0.1300 0.1250 0.1250 203,500 +0.00(+0.00%)
Mar 12, 2018 0.1250 0.1250 0.1200 0.1250 231,900 +0.00(+0.00%)
Mar 09, 2018 0.1300 0.1350 0.1250 0.1250 572,500 -0.01(-3.85%)
Mar 08, 2018 0.1300 0.1350 0.1300 0.1300 241,000 +0.01(+4.00%)
Mar 07, 2018 0.1300 0.1300 0.1200 0.1250 183,500 -0.01(-3.85%)
Mar 06, 2018 0.1300 0.1300 0.1300 0.1300 165,000 +0.00(+0.00%)
Mar 05, 2018 0.1250 0.1450 0.1250 0.1300 391,000 +0.01(+4.00%)
Mar 02, 2018 0.1200 0.1250 0.1200 0.1250 261,500 +0.01(+8.70%)
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.