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 (%)
Jan 31, 2018 0.1250 0.1300 0.1200 0.1300 264,500 +0.00(+0.00%)
Jan 30, 2018 0.1350 0.1150 0.1300 765,000 +0.00(+0.00%)
Jan 29, 2018 0.1400 0.1400 0.1300 0.1300 465,000 -0.01(-3.70%)
Jan 26, 2018 0.1350 0.1400 0.1300 0.1350 334,100 +0.00(+0.00%)
Jan 25, 2018 0.1500 0.1500 0.1300 0.1350 1,848,546 -0.04(-20.59%)
Jan 24, 2018 0.1150 0.1700 0.1150 0.1700 4,783,638 +0.06(+47.83%)
Jan 23, 2018 0.1150 0.1150 0.1100 0.1150 120,100 -0.00(-4.17%)
Jan 22, 2018 0.1150 0.1200 0.1050 0.1200 601,200 +0.00(+4.35%)
Jan 19, 2018 0.1100 0.1150 0.1050 0.1150 346,550 +0.01(+4.55%)
Jan 18, 2018 0.1100 0.1150 0.1050 0.1100 629,500 +0.00(+0.00%)
Jan 17, 2018 0.1200 0.1200 0.1100 0.1100 479,400 -0.01(-8.33%)
Jan 16, 2018 0.1200 0.1200 0.1200 0.1200 115,500 +0.00(+0.00%)
Jan 15, 2018 0.1200 0.1200 0.1200 0.1200 448,050 +0.00(+0.00%)
Jan 12, 2018 0.1200 0.1200 0.1100 0.1200 706,000 -0.01(-4.00%)
Jan 11, 2018 0.1200 0.1250 0.1200 0.1250 295,000 +0.00(+0.00%)
Jan 10, 2018 0.1250 0.1300 0.1200 0.1250 1,083,800 +0.01(+4.17%)
Jan 09, 2018 0.1250 0.1350 0.1150 0.1200 852,000 -0.01(-4.00%)
Jan 08, 2018 0.1350 0.1350 0.1150 0.1250 853,450 -0.01(-7.41%)
Jan 05, 2018 0.1300 0.1400 0.1300 0.1350 25,150 +0.01(+3.85%)
Jan 04, 2018 0.1350 0.1350 0.1300 0.1300 430,500 -0.01(-7.14%)
Jan 03, 2018 0.1250 0.1400 0.1250 0.1400 1,092,000 +0.01(+7.69%)
Jan 02, 2018 0.1400 0.1250 0.1300 590,500 +0.01(+4.00%)
Dec 29, 2017 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Dec 28, 2017 0.1350 0.1350 0.1300 0.1300 94,400 -0.01(-3.70%)
Dec 27, 2017 0.1400 0.1400 0.1300 0.1350 85,150 -0.01(-3.57%)
Dec 22, 2017 0.1600 0.1600 0.1400 0.1400 255,700 -0.02(-12.50%)
Dec 21, 2017 0.1500 0.1600 0.1500 0.1600 106,060 +0.01(+6.67%)
Dec 20, 2017 0.1550 0.1550 0.1450 0.1500 143,000 +0.00(+0.00%)
Dec 19, 2017 0.1600 0.1600 0.1500 0.1500 70,000 -0.02(-11.76%)
Dec 18, 2017 0.1800 0.1800 0.1700 0.1700 123,750 -0.00(-2.86%)
Dec 15, 2017 0.1600 0.1750 0.1600 0.1750 209,647 +0.01(+9.37%)
Dec 14, 2017 0.1650 0.1650 0.1600 0.1600 55,000 +0.01(+6.67%)
Dec 13, 2017 0.1700 0.1750 0.1500 0.1500 356,835 -0.02(-11.76%)
Dec 12, 2017 0.1900 0.1950 0.1700 0.1700 366,500 -0.02(-10.53%)
Dec 11, 2017 0.1900 0.1900 0.1800 0.1900 249,500 +0.00(+0.00%)
Dec 08, 2017 0.1750 0.1900 0.1750 0.1900 238,500 +0.02(+8.57%)
Dec 07, 2017 0.1750 0.1750 0.1750 0.1750 20,000 +0.01(+6.06%)
Dec 06, 2017 0.1700 0.1800 0.1650 0.1650 106,501 -0.02(-13.16%)
Dec 04, 2017 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Dec 01, 2017 0.1800 0.1900 0.1700 0.1900 68,600 +0.00(+0.00%)
Nov 30, 2017 0.1950 0.1950 0.1900 0.1900 27,500 +0.00(+0.00%)
Nov 29, 2017 0.2100 0.2100 0.1900 0.1900 176,200 -0.02(-9.52%)
Nov 28, 2017 0.2350 0.2350 0.2000 0.2100 108,950 -0.02(-6.67%)
Nov 27, 2017 0.2350 0.2350 0.2250 0.2250 34,985 -0.02(-10.00%)
Nov 24, 2017 0.2450 0.2550 0.2350 0.2500 397,140 -0.01(-3.85%)
Nov 23, 2017 0.2650 0.2650 0.2600 0.2600 15,000 -0.02(-7.14%)
Nov 22, 2017 0.2800 0.2800 0.2400 0.2800 133,182 -0.02(-6.67%)
Nov 21, 2017 0.3000 0.3000 0.3000 0.3000 29,677 +0.00(+0.00%)
Nov 20, 2017 0.3200 0.3200 0.3000 0.3000 45,000 +0.00(+0.00%)
Nov 17, 2017 0.2800 0.3400 0.2700 0.3000 253,228 +0.01(+3.45%)
Nov 16, 2017 0.2700 0.2900 0.2550 0.2900 251,464 +0.00(+0.00%)
Nov 15, 2017 0.3100 0.3100 0.2800 0.2900 153,124 -0.04(-12.12%)
Nov 14, 2017 0.3050 0.3300 0.3000 0.3300 50,000 +0.00(+0.00%)
Nov 13, 2017 0.3000 0.3400 0.3000 0.3300 143,000 +0.02(+6.45%)
Nov 10, 2017 0.3100 0.3100 0.3050 0.3100 47,000 -0.01(-1.59%)
Nov 09, 2017 0.3300 0.3300 0.3150 0.3150 287,175 -0.02(-5.97%)
Nov 08, 2017 0.3850 0.3850 0.3350 0.3350 542,700 -0.04(-11.84%)
Nov 07, 2017 0.3300 0.4100 0.3300 0.3800 380,170 +0.05(+15.15%)
Nov 06, 2017 0.3700 0.3750 0.3300 0.3300 235,671 -0.02(-5.71%)
Nov 03, 2017 0.3850 0.3950 0.3500 0.3500 267,540 -0.04(-9.09%)
Nov 02, 2017 0.3300 0.3900 0.3200 0.3850 527,900 +0.08(+24.19%)
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.