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 (%)
May 30, 2022 0.1200 0 +0.00(+4.35%)
May 27, 2022 0.1250 0.1250 0.1150 0.1150 95,000 -0.01(-8.00%)
May 25, 2022 0.1250 0 -0.01(-3.85%)
May 24, 2022 0.1300 0.1300 0.1300 0.1300 43,082 +0.00(+0.00%)
May 20, 2022 0.1300 0 +0.01(+4.00%)
May 19, 2022 0.1200 0.1300 0.1200 0.1250 902,555 +0.02(+19.05%)
May 18, 2022 0.1250 0.1250 0.1050 0.1050 1,062,184 -0.03(-19.23%)
May 17, 2022 0.1300 0.1300 0.1300 0.1300 50,232 -0.01(-3.70%)
May 16, 2022 0.1450 0.1450 0.1300 0.1350 57,663 +0.01(+8.00%)
May 13, 2022 0.1400 0.1400 0.1250 0.1250 4,688 +0.01(+4.17%)
May 12, 2022 0.1400 0.1400 0.1200 0.1200 77,093 -0.02(-14.29%)
May 11, 2022 0.1450 0.1450 0.1400 0.1400 43,500 +0.00(+0.00%)
May 10, 2022 0.1400 0.1400 0.1400 0.1400 43,000 +0.00(+0.00%)
May 09, 2022 0.1550 0.1550 0.1400 0.1400 106,100 -0.01(-6.67%)
May 06, 2022 0.1500 0.1500 0.1500 0.1500 10,000 +0.01(+3.45%)
May 04, 2022 0.1450 468 +0.00(+0.00%)
May 03, 2022 0.1500 0.1500 0.1450 0.1450 7,000 -0.01(-3.33%)
May 02, 2022 0.1400 0.1500 0.1400 0.1500 135,690 -0.01(-3.23%)
Apr 29, 2022 0.1550 0.1600 0.1550 0.1550 61,085 +0.00(+0.00%)
Apr 28, 2022 0.1550 0.1550 0.1550 0.1550 3,100 +0.00(+0.00%)
Apr 27, 2022 0.1600 0.1600 0.1550 0.1550 10,000 +0.00(+0.00%)
Apr 26, 2022 0.1550 0.1550 0.1550 0.1550 10,250 +0.00(+0.00%)
Apr 25, 2022 0.1550 0.1700 0.1550 0.1550 15,500 -0.01(-6.06%)
Apr 22, 2022 0.1750 0.1750 0.1650 0.1650 92,200 -0.01(-8.33%)
Apr 21, 2022 0.1550 0.1800 0.1500 0.1800 111,250 +0.04(+24.14%)
Apr 20, 2022 0.1600 0.1600 0.1450 0.1450 149,633 -0.01(-6.45%)
Apr 19, 2022 0.1550 0.1550 0.1550 0.1550 17,500 -0.01(-3.13%)
Apr 18, 2022 0.1600 0.1600 0.1600 0.1600 10,000 +0.00(+0.00%)
Apr 14, 2022 0.1600 0 -0.01(-3.03%)
Apr 13, 2022 0.1650 0.1650 0.1650 0.1650 56,051 +0.01(+3.13%)
Apr 12, 2022 0.1600 0.1600 0.1600 0.1600 4,100 +0.00(+0.00%)
Apr 11, 2022 0.1550 0.1600 0.1550 0.1600 42,500 +0.01(+3.23%)
Apr 08, 2022 0.1550 0.1550 0.1550 0.1550 2,500 -0.02(-11.43%)
Apr 07, 2022 0.1750 0.1750 0.1750 0.1750 9,178 +0.02(+12.90%)
Apr 06, 2022 0.1550 0.1550 0.1550 0.1550 7,001 -0.02(-11.43%)
Apr 05, 2022 0.1750 0.1750 0.1750 0.1750 2,000 -0.01(-2.78%)
Apr 04, 2022 0.1500 0.1800 0.1500 0.1800 93,500 +0.04(+24.14%)
Apr 01, 2022 0.1550 0.1550 0.1450 0.1450 10,000 -0.01(-6.45%)
Mar 30, 2022 0.1550 0 +0.01(+6.90%)
Mar 29, 2022 0.1700 0.1700 0.1450 0.1450 8,450 -0.02(-12.12%)
Mar 28, 2022 0.1650 0.1650 0.1650 0.1650 1,215 -0.01(-2.94%)
Mar 25, 2022 0.1700 0.1700 0.1600 0.1700 21,373 -0.00(-2.86%)
Mar 24, 2022 0.1700 0.1750 0.1600 0.1750 4,441 +0.01(+6.06%)
Mar 23, 2022 0.1650 0.1650 0.1650 0.1650 1,500 +0.01(+3.13%)
Mar 22, 2022 0.1500 0.1600 0.1500 0.1600 6,650 -0.01(-5.88%)
Mar 18, 2022 0.1700 0 +0.00(+0.00%)
Mar 17, 2022 0.1700 0.1700 0.1700 0.1700 45,500 +0.00(+0.00%)
Mar 16, 2022 0.1700 0.1700 0.1700 0.1700 7,300 +0.00(+0.00%)
Mar 15, 2022 0.1700 0.1700 0.1700 0.1700 9,500 +0.01(+6.25%)
Mar 14, 2022 0.1600 0.1600 0.1600 0.1600 17,049 -0.01(-3.03%)
Mar 10, 2022 0.1650 0 +0.01(+3.13%)
Mar 09, 2022 0.1650 0.1650 0.1600 0.1600 23,000 +0.00(+0.00%)
Mar 08, 2022 0.1600 0.1600 0.1600 0.1600 5,000 -0.01(-5.88%)
Mar 07, 2022 0.1400 0.1700 0.1400 0.1700 7,100 +0.03(+21.43%)
Mar 04, 2022 0.1350 0.1400 0.1350 0.1400 51,000 +0.01(+3.70%)
Mar 03, 2022 0.1350 0.1350 0.1350 0.1350 10,015 +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.