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 29, 2021 0.1350 0.1350 0.1350 0.1350 75,500 +0.01(+3.85%)
Jan 28, 2021 0.1300 0.1300 0.1300 0.1300 74,000 +0.00(+0.00%)
Jan 27, 2021 0.1350 0.1350 0.1300 0.1300 849,412 -0.01(-7.14%)
Jan 26, 2021 0.1350 0.1400 0.1350 0.1400 382,650 +0.01(+3.70%)
Jan 25, 2021 0.1350 0.1350 0.1300 0.1350 88,750 +0.00(+0.00%)
Jan 22, 2021 0.1400 0.1400 0.1300 0.1350 529,900 -0.01(-3.57%)
Jan 21, 2021 0.1400 0.1400 0.1400 0.1400 129,850 +0.00(+0.00%)
Jan 20, 2021 0.1500 0.1500 0.1400 0.1400 171,776 -0.00(-3.45%)
Jan 19, 2021 0.1400 0.1500 0.1400 0.1450 784,200 +0.01(+7.41%)
Jan 18, 2021 0.1300 0.1350 0.1300 0.1350 184,500 +0.01(+3.85%)
Jan 15, 2021 0.1300 0.1350 0.1300 0.1300 262,300 -0.01(-3.70%)
Jan 14, 2021 0.1350 0.1350 0.1300 0.1350 295,500 +0.00(+0.00%)
Jan 13, 2021 0.1350 0.1350 0.1350 0.1350 56,850 -0.01(-3.57%)
Jan 12, 2021 0.1400 0.1400 0.1350 0.1400 95,200 +0.01(+3.70%)
Jan 11, 2021 0.1400 0.1400 0.1350 0.1350 252,700 -0.01(-6.90%)
Jan 08, 2021 0.1450 0.1450 0.1400 0.1450 195,600 +0.00(+0.00%)
Jan 07, 2021 0.1500 0.1500 0.1450 0.1450 321,400 -0.01(-3.33%)
Jan 06, 2021 0.1550 0.1550 0.1400 0.1500 794,200 +0.00(+0.00%)
Jan 05, 2021 0.1600 0.1600 0.1500 0.1500 170,600 -0.01(-6.25%)
Jan 04, 2021 0.1650 0.1650 0.1600 0.1600 322,000 +0.00(+0.00%)
Dec 31, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 30, 2020 0.1550 0.1600 0.1550 0.1600 130,625 +0.01(+3.23%)
Dec 29, 2020 0.1550 0.1700 0.1500 0.1550 342,054 +0.00(+0.00%)
Dec 24, 2020 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Dec 22, 2020 0.1550 0.1550 0.1550 0 -0.03(-16.22%)
Dec 21, 2020 0.1700 0.1950 0.1700 0.1850 112,500 +0.02(+12.12%)
Dec 18, 2020 0.1650 0.1650 0.1650 0.1650 24,500 -0.01(-5.71%)
Dec 17, 2020 0.1800 0.1800 0.1750 0.1750 24,000 -0.01(-2.78%)
Dec 16, 2020 0.1750 0.1900 0.1750 0.1800 242,384 +0.01(+5.88%)
Dec 15, 2020 0.1550 0.1700 0.1550 0.1700 255,000 +0.02(+13.33%)
Dec 14, 2020 0.1450 0.1500 0.1450 0.1500 160,100 +0.00(+0.00%)
Dec 11, 2020 0.1600 0.1600 0.1500 0.1500 43,100 -0.01(-3.23%)
Dec 10, 2020 0.1550 0.1550 0.1550 0.1550 3,505 -0.01(-3.13%)
Dec 09, 2020 0.1550 0.1600 0.1550 0.1600 72,505 +0.00(+0.00%)
Dec 08, 2020 0.1650 0.1650 0.1600 0.1600 24,000 -0.01(-5.88%)
Dec 07, 2020 0.1700 0.1700 0.1700 0.1700 62,200 +0.01(+3.03%)
Dec 04, 2020 0.1650 0.1650 0.1650 0.1650 8,500 -0.01(-5.71%)
Dec 03, 2020 0.1650 0.1750 0.1650 0.1750 53,000 +0.00(+2.94%)
Dec 02, 2020 0.1550 0.1850 0.1550 0.1700 434,800 +0.03(+17.24%)
Dec 01, 2020 0.1450 0.1550 0.1450 0.1450 132,600 -0.01(-3.33%)
Nov 30, 2020 0.1500 0.1650 0.1500 0.1500 122,850 +0.01(+3.45%)
Nov 27, 2020 0.1400 0.1450 0.1400 0.1450 67,500 -0.01(-3.33%)
Nov 25, 2020 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Nov 24, 2020 0.1400 0.1500 0.1400 0.1400 63,500 +0.00(+0.00%)
Nov 23, 2020 0.1500 0.1550 0.1400 0.1400 202,761 -0.00(-3.45%)
Nov 20, 2020 0.1500 0.1600 0.1450 0.1450 88,000 -0.01(-6.45%)
Nov 19, 2020 0.1550 0.1550 0.1500 0.1550 281,500 -0.01(-3.13%)
Nov 18, 2020 0.1600 0.1600 0.1550 0.1600 87,500 +0.00(+0.00%)
Nov 17, 2020 0.1700 0.1700 0.1600 0.1600 42,500 -0.01(-3.03%)
Nov 16, 2020 0.1850 0.1850 0.1600 0.1650 108,910 -0.02(-10.81%)
Nov 13, 2020 0.1900 0.1900 0.1850 0.1850 18,500 -0.01(-2.63%)
Nov 12, 2020 0.1900 0.1900 0.1900 0.1900 1,000 -0.01(-7.32%)
Nov 11, 2020 0.2050 0.2050 0.2050 350 +0.00(+0.00%)
Nov 10, 2020 0.2000 0.2100 0.2000 0.2050 13,500 +0.00(+2.50%)
Nov 09, 2020 0.2000 0.2000 0.2000 0.2000 10,500 -0.00(-2.44%)
Nov 06, 2020 0.2100 0.2100 0.2050 0.2050 63,959 +0.01(+5.13%)
Nov 05, 2020 0.1950 0.1950 0.1950 0.1950 2,500 +0.01(+2.63%)
Nov 04, 2020 0.1900 0.1900 0.1900 0.1900 9,105 -0.01(-5.00%)
Nov 03, 2020 0.1900 0.2000 0.1900 0.2000 14,000 +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.