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: 3:49 PM EDT, May 7, 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 (%)
Aug 31, 2020 0.2900 0.3000 0.2900 0.3000 109,238 +0.01(+3.45%)
Aug 28, 2020 0.2650 0.2900 0.2650 0.2900 129,268 +0.03(+11.54%)
Aug 27, 2020 0.2650 0.2650 0.2600 0.2600 28,526 -0.01(-1.89%)
Aug 26, 2020 0.2400 0.2650 0.2400 0.2650 70,289 +0.01(+1.92%)
Aug 25, 2020 0.2500 0.2650 0.2300 0.2600 89,020 +0.02(+8.33%)
Aug 24, 2020 0.2550 0.2550 0.2400 0.2400 67,400 +0.00(+0.00%)
Aug 21, 2020 0.2450 0.2450 0.2400 0.2400 24,000 -0.01(-2.04%)
Aug 20, 2020 0.2450 0.2450 0.2400 0.2450 21,099 +0.00(+0.00%)
Aug 19, 2020 0.2450 0.2450 0.2450 0.2450 55,000 -0.01(-2.00%)
Aug 18, 2020 0.2450 0.2500 0.2450 0.2500 66,201 +0.00(+0.00%)
Aug 17, 2020 0.2450 0.2600 0.2450 0.2500 58,045 -0.02(-5.66%)
Aug 14, 2020 0.2550 0.2650 0.2550 0.2650 53,119 +0.01(+1.92%)
Aug 13, 2020 0.2250 0.2650 0.2250 0.2600 388,303 +0.04(+18.18%)
Aug 12, 2020 0.2200 0.2200 0.2200 0.2200 3,100 +0.02(+7.32%)
Aug 11, 2020 0.2300 0.2300 0.2050 0.2050 102,500 -0.04(-14.58%)
Aug 10, 2020 0.2400 0.2400 0.2400 0.2400 1,050 +0.01(+4.35%)
Aug 07, 2020 0.2250 0.2300 0.2200 0.2300 29,500 +0.01(+2.22%)
Aug 06, 2020 0.2250 0.2300 0.2250 0.2250 26,000 -0.01(-2.17%)
Aug 05, 2020 0.2650 0.2650 0.2300 0.2300 99,500 -0.03(-11.54%)
Aug 04, 2020 0.2650 0.2650 0.2600 0.2600 21,300 +0.01(+4.00%)
Jul 31, 2020 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Jul 30, 2020 0.2250 0.2350 0.2200 0.2300 36,600 -0.01(-4.17%)
Jul 29, 2020 0.2650 0.2650 0.2400 0.2400 124,422 +0.03(+14.29%)
Jul 28, 2020 0.2200 0.2200 0.2050 0.2100 53,800 -0.01(-4.55%)
Jul 27, 2020 0.2650 0.2650 0.2200 0.2200 162,695 -0.05(-18.52%)
Jul 24, 2020 0.2500 0.2700 0.2500 0.2700 10,599 +0.02(+8.00%)
Jul 23, 2020 0.2650 0.2650 0.2500 0.2500 53,317 -0.02(-5.66%)
Jul 22, 2020 0.2550 0.2750 0.2550 0.2650 46,820 +0.02(+6.00%)
Jul 21, 2020 0.2400 0.2600 0.2400 0.2500 99,399 -0.01(-3.85%)
Jul 20, 2020 0.2400 0.2600 0.2400 0.2600 88,983 +0.03(+10.64%)
Jul 17, 2020 0.2350 0.2500 0.2250 0.2350 45,100 -0.02(-6.00%)
Jul 16, 2020 0.2350 0.2500 0.2200 0.2500 139,346 +0.02(+6.38%)
Jul 15, 2020 0.2250 0.2350 0.2200 0.2350 80,889 -0.01(-4.08%)
Jul 14, 2020 0.2400 0.2500 0.2350 0.2450 199,013 +0.01(+6.52%)
Jul 13, 2020 0.2350 0.2400 0.2300 0.2300 202,500 -0.01(-4.17%)
Jul 10, 2020 0.2350 0.2400 0.2350 0.2400 17,500 +0.01(+4.35%)
Jul 09, 2020 0.2300 0.2300 0.2300 0.2300 50,700 +0.03(+15.00%)
Jul 08, 2020 0.2150 0.2300 0.2000 0.2000 139,900 -0.03(-13.04%)
Jul 07, 2020 0.2350 0.2400 0.2300 0.2300 66,100 -0.01(-6.12%)
Jul 06, 2020 0.2400 0.2700 0.2400 0.2450 597,566 +0.04(+16.67%)
Jul 03, 2020 0.1900 0.2100 0.1900 0.2100 67,410 +0.02(+10.53%)
Jul 02, 2020 0.2000 0.2000 0.1800 0.1900 205,739 -0.01(-5.00%)
Jun 30, 2020 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Jun 29, 2020 0.1800 0.2300 0.1800 0.1950 235,629 +0.02(+8.33%)
Jun 26, 2020 0.1800 0.1800 0.1800 0.1800 24,800 +0.01(+9.09%)
Jun 25, 2020 0.1650 0.1800 0.1650 0.1650 24,700 +0.01(+3.13%)
Jun 24, 2020 0.1600 0.1600 0.1600 0.1600 40,000 -0.01(-3.03%)
Jun 23, 2020 0.1650 0.1650 0.1650 0.1650 2,400 -0.01(-5.71%)
Jun 22, 2020 0.1600 0.1750 0.1600 0.1750 18,100 +0.01(+9.37%)
Jun 19, 2020 0.1750 0.1750 0.1600 0.1600 15,500 +0.00(+0.00%)
Jun 18, 2020 0.1600 0.1600 0.1600 0.1600 5,004 -0.01(-5.88%)
Jun 17, 2020 0.1700 0.1700 0.1700 0.1700 5,000 -0.01(-5.56%)
Jun 16, 2020 0.1800 0.1800 0.1800 50 +0.00(+0.00%)
Jun 15, 2020 0.1850 0.1850 0.1800 0.1800 16,500 -0.01(-2.70%)
Jun 12, 2020 0.1700 0.1850 0.1700 0.1850 15,005 +0.01(+8.82%)
Jun 11, 2020 0.1750 0.1750 0.1700 0.1700 4,400 +0.00(+0.00%)
Jun 09, 2020 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Jun 08, 2020 0.1650 0.1650 0.1600 0.1650 11,806 +0.00(+0.00%)
Jun 05, 2020 0.1550 0.1650 0.1550 0.1650 108,300 +0.01(+6.45%)
Jun 04, 2020 0.1600 0.1650 0.1500 0.1550 62,129 -0.01(-3.13%)
Jun 03, 2020 0.1650 0.1650 0.1500 0.1600 188,950 -0.01(-3.03%)
Jun 02, 2020 0.1700 0.1700 0.1650 0.1650 45,580 -0.01(-2.94%)
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.