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 31, 2019 0.1450 0.1450 0.1400 0.1400 96,070 +0.00(+0.00%)
May 30, 2019 0.1350 0.1400 0.1350 0.1400 146,000 +0.00(+0.00%)
May 29, 2019 0.1400 0.1450 0.1400 0.1400 178,597 -0.00(-3.45%)
May 28, 2019 0.1500 0.1550 0.1350 0.1450 973,062 -0.02(-9.38%)
May 27, 2019 0.1400 0.1600 0.1400 0.1600 868,666 +0.02(+18.52%)
May 24, 2019 0.1350 0.1350 0.1350 0.1350 529,016 -0.01(-6.90%)
May 23, 2019 0.1350 0.1450 0.1350 0.1450 728,600 +0.01(+7.41%)
May 22, 2019 0.1300 0.1350 0.1300 0.1350 404,884 +0.01(+3.85%)
May 21, 2019 0.1300 0.1300 0.1300 0.1300 108,000 +0.01(+4.00%)
May 17, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
May 16, 2019 0.1300 0.1300 0.1250 0.1250 567,400 +0.00(+0.00%)
May 15, 2019 0.1300 0.1300 0.1250 0.1250 343,019 -0.01(-3.85%)
May 14, 2019 0.1300 0.1300 0.1300 0.1300 85,384 +0.00(+0.00%)
May 13, 2019 0.1350 0.1350 0.1250 0.1300 393,000 +0.00(+0.00%)
May 10, 2019 0.1300 0.1300 0.1300 0.1300 161,000 +0.00(+0.00%)
May 09, 2019 0.1300 0.1300 0.1300 0.1300 214,500 +0.00(+0.00%)
May 08, 2019 0.1300 0.1300 0.1250 0.1300 81,499 +0.00(+0.00%)
May 07, 2019 0.1300 0.1300 0.1250 0.1300 70,550 +0.00(+0.00%)
May 06, 2019 0.1300 0.1300 0.1300 0.1300 130,200 -0.01(-3.70%)
May 03, 2019 0.1350 0.1400 0.1300 0.1350 142,518 +0.01(+3.85%)
May 02, 2019 0.1400 0.1450 0.1300 0.1300 943,079 -0.01(-3.70%)
May 01, 2019 0.1350 0.1400 0.1350 0.1350 120,200 +0.00(+0.00%)
Apr 30, 2019 0.1350 0.1400 0.1350 0.1350 151,286 +0.00(+0.00%)
Apr 29, 2019 0.1400 0.1450 0.1350 0.1350 222,600 +0.00(+0.00%)
Apr 26, 2019 0.1350 0.1350 0.1350 0.1350 76,641 +0.00(+0.00%)
Apr 25, 2019 0.1300 0.1350 0.1300 0.1350 110,000 +0.01(+3.85%)
Apr 24, 2019 0.1300 0.1350 0.1300 0.1300 325,500 +0.01(+4.00%)
Apr 23, 2019 0.1250 0.1300 0.1250 0.1250 182,000 -0.01(-3.85%)
Apr 22, 2019 0.1300 0.1300 0.1300 0.1300 115,000 +0.00(+0.00%)
Apr 18, 2019 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Apr 17, 2019 0.1250 0.1250 0.1200 0.1250 382,750 +0.00(+0.00%)
Apr 16, 2019 0.1300 0.1300 0.1250 0.1250 546,425 -0.01(-3.85%)
Apr 15, 2019 0.1250 0.1300 0.1250 0.1300 557,000 +0.01(+4.00%)
Apr 12, 2019 0.1200 0.1400 0.1200 0.1250 1,161,200 +0.01(+4.17%)
Apr 11, 2019 0.1200 0.1200 0.1200 0.1200 189,000 -0.01(-4.00%)
Apr 10, 2019 0.1300 0.1350 0.1250 0.1250 912,700 +0.00(+0.00%)
Apr 09, 2019 0.1200 0.1250 0.1150 0.1250 393,499 +0.01(+8.70%)
Apr 08, 2019 0.1250 0.1250 0.1150 0.1150 271,300 -0.01(-8.00%)
Apr 05, 2019 0.1350 0.1350 0.1200 0.1250 371,400 -0.01(-3.85%)
Apr 04, 2019 0.1300 0.1300 0.1300 0.1300 11,500 +0.00(+0.00%)
Apr 03, 2019 0.1300 0.1300 0.1300 0.1300 18,000 +0.00(+0.00%)
Apr 02, 2019 0.1300 0.1350 0.1300 0.1300 41,500 +0.00(+0.00%)
Apr 01, 2019 0.1350 0.1350 0.1300 0.1300 20,400 +0.00(+0.00%)
Mar 29, 2019 0.1300 0.1300 0.1300 0.1300 17,000 +0.00(+0.00%)
Mar 28, 2019 0.1350 0.1350 0.1300 0.1300 16,000 -0.01(-3.70%)
Mar 27, 2019 0.1350 0.1350 0.1350 0.1350 185,000 +0.00(+0.00%)
Mar 26, 2019 0.1350 0.1350 0.1350 0.1350 60,500 +0.00(+0.00%)
Mar 25, 2019 0.1350 0.1350 0.1300 0.1350 48,000 +0.00(+0.00%)
Mar 22, 2019 0.1300 0.1350 0.1300 0.1350 43,500 +0.01(+3.85%)
Mar 21, 2019 0.1350 0.1350 0.1300 0.1300 147,876 -0.01(-7.14%)
Mar 20, 2019 0.1350 0.1400 0.1350 0.1400 90,000 +0.01(+3.70%)
Mar 19, 2019 0.1350 0.1350 0.1350 0.1350 8,700 +0.00(+0.00%)
Mar 18, 2019 0.1400 0.1400 0.1350 0.1350 35,550 -0.01(-3.57%)
Mar 15, 2019 0.1400 0.1400 0.1400 0.1400 51,900 +0.01(+3.70%)
Mar 14, 2019 0.1300 0.1350 0.1300 0.1350 54,575 +0.00(+0.00%)
Mar 13, 2019 0.1350 0.1350 0.1350 0.1350 124,500 +0.01(+3.85%)
Mar 12, 2019 0.1400 0.1400 0.1300 0.1300 335,575 -0.01(-7.14%)
Mar 11, 2019 0.1350 0.1450 0.1350 0.1400 660,000 +0.00(+0.00%)
Mar 08, 2019 0.1300 0.1400 0.1300 0.1400 265,000 +0.02(+12.00%)
Mar 07, 2019 0.1350 0.1350 0.1250 0.1250 272,500 -0.01(-7.41%)
Mar 06, 2019 0.1350 0.1350 0.1300 0.1350 237,000 -0.01(-3.57%)
Mar 05, 2019 0.1250 0.1550 0.1250 0.1400 1,702,648 +0.02(+16.67%)
Mar 04, 2019 0.1150 0.1200 0.1150 0.1200 92,420 +0.00(+4.35%)
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.