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: 11:20 AM EDT, May 10, 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 (%)
Jul 31, 2018 0.1550 0.1550 0.1250 0.1400 361,464 -0.01(-9.68%)
Jul 30, 2018 0.1450 0.1600 0.1400 0.1550 161,299 +0.01(+6.90%)
Jul 27, 2018 0.1450 0.1500 0.1400 0.1450 229,500 -0.01(-3.33%)
Jul 26, 2018 0.1300 0.1500 0.1300 0.1500 205,700 +0.01(+7.14%)
Jul 25, 2018 0.1400 0.1450 0.1200 0.1400 310,010 -0.01(-6.67%)
Jul 24, 2018 0.1500 0.1550 0.1400 0.1500 237,500 -0.01(-3.23%)
Jul 23, 2018 0.1550 0.1600 0.1450 0.1550 431,200 +0.00(+0.00%)
Jul 20, 2018 0.1600 0.1600 0.1550 0.1550 37,500 -0.01(-3.13%)
Jul 19, 2018 0.1550 0.1650 0.1550 0.1600 171,500 +0.01(+6.67%)
Jul 18, 2018 0.1700 0.1700 0.1500 0.1500 560,530 -0.02(-11.76%)
Jul 17, 2018 0.1700 0.1700 0.1650 0.1700 147,400 -0.00(-2.86%)
Jul 16, 2018 0.1800 0.1800 0.1700 0.1750 243,900 -0.01(-2.78%)
Jul 13, 2018 0.1750 0.1800 0.1700 0.1800 97,423 +0.00(+0.00%)
Jul 12, 2018 0.1750 0.1800 0.1750 0.1800 140,000 +0.01(+9.09%)
Jul 11, 2018 0.1850 0.1850 0.1650 0.1650 392,555 -0.01(-8.33%)
Jul 10, 2018 0.1900 0.1950 0.1800 0.1800 431,260 -0.01(-5.26%)
Jul 09, 2018 0.2050 0.2050 0.1850 0.1900 647,500 -0.01(-7.32%)
Jul 06, 2018 0.1750 0.2050 0.1700 0.2050 3,178,343 +0.02(+13.89%)
Jul 05, 2018 0.1600 0.1800 0.1600 0.1800 317,400 +0.01(+9.09%)
Jul 04, 2018 0.1650 0.1700 0.1600 0.1650 190,500 +0.00(+0.00%)
Jul 03, 2018 0.1700 0.1700 0.1650 0.1650 358,000 -0.01(-2.94%)
Jun 29, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 28, 2018 0.1750 0.1800 0.1700 0.1700 478,771 -0.00(-2.86%)
Jun 27, 2018 0.1800 0.1800 0.1700 0.1750 126,100 +0.00(+2.94%)
Jun 26, 2018 0.1750 0.1800 0.1700 0.1700 482,000 -0.00(-2.86%)
Jun 25, 2018 0.1750 0.1900 0.1600 0.1750 750,762 +0.00(+2.94%)
Jun 22, 2018 0.1650 0.1700 0.1600 0.1700 270,325 +0.01(+3.03%)
Jun 21, 2018 0.1700 0.1700 0.1500 0.1650 89,000 +0.01(+3.13%)
Jun 20, 2018 0.1600 0.1600 0.1600 0.1600 40,000 -0.01(-5.88%)
Jun 19, 2018 0.1650 0.1700 0.1600 0.1700 327,563 +0.01(+3.03%)
Jun 18, 2018 0.1650 0.1650 0.1550 0.1650 207,060 +0.02(+10.00%)
Jun 15, 2018 0.1500 0.1500 0.1500 11,500 +0.00(+0.00%)
Jun 14, 2018 0.1550 0.1600 0.1500 0.1500 108,500 -0.01(-6.25%)
Jun 13, 2018 0.1600 0.1650 0.1550 0.1600 202,000 +0.00(+0.00%)
Jun 12, 2018 0.1600 0.1600 0.1550 0.1600 98,295 +0.00(+0.00%)
Jun 11, 2018 0.1700 0.1700 0.1600 0.1600 156,990 -0.01(-5.88%)
Jun 08, 2018 0.1700 0.1700 0.1700 0.1700 290,500 +0.01(+3.03%)
Jun 07, 2018 0.1600 0.1650 0.1600 0.1650 92,000 +0.01(+3.13%)
Jun 06, 2018 0.1500 0.1650 0.1500 0.1600 509,300 +0.01(+3.23%)
Jun 05, 2018 0.1500 0.1550 0.1450 0.1550 150,500 +0.01(+3.33%)
Jun 04, 2018 0.1450 0.1500 0.1450 0.1500 686,417 +0.00(+0.00%)
Jun 01, 2018 0.1500 0.1500 0.1450 0.1500 128,500 +0.00(+0.00%)
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%)
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.