Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: GLDN )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 12:27 PM EDT, May 13, 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 (%)
Oct 31, 2018 0.1600 0.1600 0.1500 0.1600 347,830 +0.00(+0.00%)
Oct 30, 2018 0.1650 0.1750 0.1550 0.1600 627,250 -0.01(-3.03%)
Oct 29, 2018 0.1800 0.1800 0.1650 0.1650 711,745 -0.01(-5.71%)
Oct 26, 2018 0.1750 0.1800 0.1700 0.1750 125,505 +0.00(+2.94%)
Oct 25, 2018 0.1700 0.1800 0.1700 0.1700 244,994 -0.01(-5.56%)
Oct 24, 2018 0.1900 0.1900 0.1600 0.1800 1,413,609 +0.00(+0.00%)
Oct 23, 2018 0.1900 0.1900 0.1800 0.1800 512,331 -0.01(-2.70%)
Oct 22, 2018 0.1900 0.1950 0.1850 0.1850 399,600 +0.00(+0.00%)
Oct 19, 2018 0.1850 0.2000 0.1850 0.1850 1,113,140 +0.00(+0.00%)
Oct 18, 2018 0.1900 0.1900 0.1850 0.1850 461,143 -0.01(-2.63%)
Oct 17, 2018 0.2050 0.2050 0.1850 0.1900 922,916 -0.01(-5.00%)
Oct 16, 2018 0.2100 0.2100 0.1800 0.2000 1,886,550 -0.01(-4.76%)
Oct 15, 2018 0.2650 0.2700 0.2000 0.2100 4,612,007 -0.07(-25.00%)
Oct 12, 2018 0.2550 0.2950 0.2550 0.2800 3,115,310 +0.02(+7.69%)
Oct 11, 2018 0.2150 0.2600 0.2050 0.2600 1,634,389 +0.05(+23.81%)
Oct 10, 2018 0.2250 0.2250 0.1950 0.2100 1,158,500 -0.01(-2.33%)
Oct 09, 2018 0.2100 0.2300 0.2050 0.2150 1,224,412 +0.01(+2.38%)
Oct 05, 2018 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Oct 04, 2018 0.2100 0.2100 0.1900 0.2000 543,300 +0.00(+0.00%)
Oct 03, 2018 0.1900 0.2000 0.1900 0.2000 547,550 +0.01(+2.56%)
Oct 02, 2018 0.2050 0.2150 0.1950 0.1950 1,219,750 -0.03(-13.33%)
Oct 01, 2018 0.2300 0.2300 0.2100 0.2250 376,180 -0.01(-2.17%)
Sep 28, 2018 0.2150 0.2450 0.2100 0.2300 541,450 +0.01(+4.55%)
Sep 27, 2018 0.2600 0.2600 0.2150 0.2200 1,385,747 -0.06(-20.00%)
Sep 26, 2018 0.2050 0.2800 0.1900 0.2750 2,787,717 +0.06(+27.91%)
Sep 25, 2018 0.1950 0.2150 0.1850 0.2150 861,679 +0.02(+10.26%)
Sep 24, 2018 0.2150 0.2150 0.1800 0.1950 2,575,340 -0.02(-9.30%)
Sep 21, 2018 0.2400 0.2400 0.2050 0.2150 1,452,628 -0.04(-14.00%)
Sep 20, 2018 0.2350 0.2700 0.2200 0.2500 967,375 +0.01(+4.17%)
Sep 19, 2018 0.2150 0.2450 0.2100 0.2400 858,714 +0.01(+6.67%)
Sep 18, 2018 0.2600 0.2600 0.2150 0.2250 1,570,186 -0.04(-13.46%)
Sep 17, 2018 0.2600 0.2600 0.2400 0.2600 625,000 -0.01(-1.89%)
Sep 14, 2018 0.2550 0.2750 0.2400 0.2650 918,300 +0.02(+6.00%)
Sep 13, 2018 0.2950 0.3000 0.2450 0.2500 2,567,775 -0.05(-16.67%)
Sep 12, 2018 0.2800 0.3100 0.2500 0.3000 1,477,579 +0.02(+7.14%)
Sep 11, 2018 0.3050 0.3100 0.2700 0.2800 1,461,372 -0.02(-8.20%)
Sep 10, 2018 0.3300 0.3500 0.2700 0.3050 8,342,977 -0.14(-30.68%)
Sep 07, 2018 0.4350 0.4950 0.4200 0.4400 2,293,907 +0.00(+0.00%)
Sep 06, 2018 0.4400 0.4550 0.4100 0.4400 1,511,105 +0.02(+3.53%)
Sep 05, 2018 0.4650 0.4850 0.3950 0.4250 2,816,433 -0.07(-14.14%)
Sep 04, 2018 0.5000 0.5100 0.4600 0.4950 1,741,080 -0.03(-4.81%)
Aug 31, 2018 0.5200 0.5200 0.5200 0 +0.11(+26.83%)
Aug 30, 2018 0.4000 0.4250 0.4000 0.4100 844,535 +0.01(+2.50%)
Aug 29, 2018 0.3950 0.4050 0.3800 0.4000 880,733 -0.01(-1.23%)
Aug 28, 2018 0.4250 0.4250 0.3850 0.4050 1,145,095 -0.02(-4.71%)
Aug 27, 2018 0.4400 0.4650 0.4000 0.4250 2,477,207 -0.02(-3.41%)
Aug 24, 2018 0.4050 0.4500 0.3850 0.4400 2,096,186 +0.03(+8.64%)
Aug 23, 2018 0.4200 0.4350 0.4000 0.4050 1,502,344 -0.03(-7.95%)
Aug 22, 2018 0.4200 0.4550 0.4050 0.4400 2,083,672 +0.01(+2.33%)
Aug 21, 2018 0.4000 0.4500 0.3850 0.4300 2,743,851 +0.03(+8.86%)
Aug 20, 2018 0.4550 0.5100 0.3850 0.3950 7,370,905 -0.05(-12.22%)
Aug 17, 2018 0.3650 0.4600 0.3450 0.4500 6,581,521 +0.08(+20.00%)
Aug 16, 2018 0.2950 0.3800 0.2950 0.3750 3,775,210 +0.08(+25.00%)
Aug 15, 2018 0.3500 0.3500 0.2900 0.3000 8,228,752 -0.03(-7.69%)
Aug 14, 2018 0.2700 0.3300 0.2600 0.3250 15,554,428 +0.10(+44.44%)
Aug 13, 2018 0.2150 0.2400 0.2050 0.2250 2,030,903 +0.00(+0.00%)
Aug 10, 2018 0.2150 0.2250 0.1950 0.2250 2,595,169 +0.02(+7.14%)
Aug 09, 2018 0.1900 0.2350 0.1900 0.2100 4,020,031 +0.02(+10.53%)
Aug 08, 2018 0.1600 0.1950 0.1600 0.1900 1,320,000 +0.02(+15.15%)
Aug 07, 2018 0.1500 0.1700 0.1450 0.1650 589,500 +0.02(+10.00%)
Aug 03, 2018 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Aug 02, 2018 0.1450 0.1450 0.1300 0.1400 190,499 +0.01(+7.69%)
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.