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

(TSV: GLDN )

0.0650 UNCHANGED
Streaming Delayed Price Updated: 11:45 AM EDT, Apr 25, 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 (%)
Mar 28, 2024 0.0750 0 -0.01(-6.25%)
Mar 26, 2024 0.0800 0 +0.00(+0.00%)
Mar 25, 2024 0.0800 0.0800 0.0800 0.0800 32,000 +0.01(+6.67%)
Mar 21, 2024 0.0750 0 -0.01(-6.25%)
Mar 20, 2024 0.0850 0.0850 0.0800 0.0800 8,000 -0.01(-11.11%)
Mar 18, 2024 0.0900 0 +0.00(+0.00%)
Mar 15, 2024 0.0800 0.0900 0.0800 0.0900 59,000 +0.00(+5.88%)
Mar 13, 2024 0.0850 0 +0.00(+0.00%)
Mar 12, 2024 0.0850 0.0850 0.0850 0.0850 2,000 +0.00(+0.00%)
Mar 11, 2024 0.0800 0.0850 0.0800 0.0850 75,000 +0.01(+13.33%)
Mar 08, 2024 0.0750 0.0750 0.0750 0.0750 6,614 -0.01(-16.67%)
Mar 07, 2024 0.0900 0.0900 0.0900 0.0900 49,500 +0.00(+0.00%)
Mar 06, 2024 0.0800 0.0900 0.0800 0.0900 66,000 +0.01(+20.00%)
Mar 01, 2024 0.0750 0 +0.00(+0.00%)
Feb 29, 2024 0.0750 0.0750 0.0750 0.0750 77,000 +0.00(+0.00%)
Feb 28, 2024 0.0750 0.0750 0.0750 0.0750 123,000 +0.00(+7.14%)
Feb 26, 2024 0.0700 0 +0.01(+7.69%)
Feb 23, 2024 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-7.14%)
Feb 21, 2024 0.0700 0 -0.00(-6.67%)
Feb 20, 2024 0.0750 0.0750 0.0750 0.0750 40,000 +0.00(+7.14%)
Feb 15, 2024 0.0700 0 -0.00(-6.67%)
Feb 14, 2024 0.0750 0.0750 0.0750 0.0750 38,000 +0.00(+0.00%)
Feb 13, 2024 0.0750 0.0750 0.0750 0.0750 8,500 +0.00(+0.00%)
Feb 12, 2024 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Feb 09, 2024 0.0750 0.0750 0.0750 0.0750 8,000 +0.00(+0.00%)
Feb 08, 2024 0.0750 0.0750 0.0750 0.0750 100,000 +0.00(+0.00%)
Feb 07, 2024 0.0750 0.0750 0.0750 0.0750 38,000 -0.01(-6.25%)
Feb 06, 2024 0.0800 0.0800 0.0800 0.0800 5,500 +0.01(+6.67%)
Feb 02, 2024 0.0750 0 +0.00(+0.00%)
Feb 01, 2024 0.0700 0.0750 0.0700 0.0750 168,000 +0.00(+0.00%)
Jan 31, 2024 0.0700 0.0750 0.0650 0.0750 13,000 +0.00(+7.14%)
Jan 30, 2024 0.0750 0.0750 0.0700 0.0700 56,113 -0.00(-6.67%)
Jan 29, 2024 0.0750 0.0750 0.0750 0.0750 45,299 +0.00(+0.00%)
Jan 17, 2024 0.0750 0 -0.01(-11.76%)
Jan 16, 2024 0.0750 0.0900 0.0750 0.0850 8,000 -0.00(-5.56%)
Jan 15, 2024 0.0850 0.0900 0.0850 0.0900 5,000 +0.01(+12.50%)
Jan 11, 2024 0.0800 0 +0.00(+0.00%)
Jan 04, 2024 0.0800 0 +0.01(+6.67%)
Jan 03, 2024 0.0900 0.0900 0.0750 0.0750 27,000 -0.01(-11.76%)
Jan 02, 2024 0.0850 0.0850 0.0850 0.0850 50,000 +0.00(+0.00%)
Dec 29, 2023 0.0850 0 -0.00(-5.56%)
Dec 27, 2023 0.0900 0 +0.00(+0.00%)
Dec 22, 2023 0.0900 0 +0.01(+20.00%)
Dec 19, 2023 0.0750 0 +0.00(+7.14%)
Dec 18, 2023 0.0650 0.0700 0.0650 0.0700 14,000 +0.00(+0.00%)
Dec 15, 2023 0.0700 0.0700 0.0700 0.0700 16,350 +0.00(+0.00%)
Dec 14, 2023 0.0700 0.0700 0.0700 0.0700 42,000 +0.00(+0.00%)
Dec 13, 2023 0.0700 0.0700 0.0700 0.0700 30,000 -0.00(-6.67%)
Dec 12, 2023 0.0750 0.0750 0.0700 0.0750 57,000 -0.01(-6.25%)
Dec 06, 2023 0.0800 0 -0.01(-5.88%)
Dec 05, 2023 0.0700 0.0850 0.0650 0.0850 350,000 +0.02(+30.77%)
Dec 04, 2023 0.0650 0.0650 0.0650 0.0650 10,810 +0.00(+0.00%)
Dec 01, 2023 0.0750 0.0800 0.0650 0.0650 47,162 -0.01(-13.33%)
Nov 30, 2023 0.0650 0.0750 0.0600 0.0750 299,500 +0.01(+25.00%)
Nov 28, 2023 0.0600 0 -0.01(-14.29%)
Nov 27, 2023 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Nov 24, 2023 0.0750 0.0750 0.0650 0.0700 57,000 +0.02(+27.27%)
Nov 22, 2023 0.0550 0 +0.00(+0.00%)
Nov 16, 2023 0.0550 0 +0.00(+0.00%)
Nov 15, 2023 0.0550 0.0600 0.0550 0.0550 116,300 -0.00(-8.33%)
Nov 14, 2023 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Nov 13, 2023 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+0.00%)
Nov 10, 2023 0.0600 0.0600 0.0600 0.0600 64,333 +0.00(+0.00%)
Nov 08, 2023 0.0600 0 +0.00(+9.09%)
Nov 07, 2023 0.0550 0.0550 0.0550 0.0550 10,000 -0.00(-8.33%)
Nov 06, 2023 0.0550 0.0600 0.0550 0.0600 29,000 +0.01(+20.00%)
Nov 03, 2023 0.0500 0.0500 0.0500 0.0500 23,726 +0.00(+0.00%)
Nov 02, 2023 0.0550 0.0550 0.0500 0.0500 105,000 -0.00(-9.09%)
Oct 27, 2023 0.0550 0 +0.00(+0.00%)
Oct 25, 2023 0.0550 0 +0.00(+10.00%)
Oct 24, 2023 0.0500 0.0500 0.0500 0.0500 13,200 +0.00(+0.00%)
Oct 23, 2023 0.0600 0.0600 0.0450 0.0500 34,200 -0.01(-16.67%)
Oct 20, 2023 0.0700 0.0700 0.0600 0.0600 25,760 +0.00(+0.00%)
Oct 19, 2023 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Oct 12, 2023 0.0600 250 -0.01(-7.69%)
Oct 11, 2023 0.0650 0.0650 0.0650 0.0650 5,000 -0.01(-7.14%)
Oct 10, 2023 0.0700 0.0700 0.0700 0.0700 149,000 +0.01(+16.67%)
Oct 05, 2023 0.0600 0 +0.00(+0.00%)
Oct 04, 2023 0.0600 0.0600 0.0600 0.0600 3,000 -0.01(-7.69%)
Oct 03, 2023 0.0650 0.0650 0.0650 0.0650 14,000 +0.00(+0.00%)
Sep 29, 2023 0.0650 0 +0.00(+0.00%)
Sep 27, 2023 0.0650 0 +0.00(+0.00%)
Sep 26, 2023 0.0650 0.0650 0.0650 0.0650 2,010 -0.01(-7.14%)
Sep 25, 2023 0.0650 0.0700 0.0650 0.0700 14,000 +0.01(+7.69%)
Sep 22, 2023 0.0650 0.0650 0.0650 0.0650 1,260 +0.00(+0.00%)
Sep 18, 2023 0.0650 0 +0.00(+0.00%)
Sep 15, 2023 0.0650 0.0650 0.0650 0.0650 47,000 +0.00(+0.00%)
Sep 14, 2023 0.0650 0.0650 0.0650 0.0650 26,000 +0.00(+0.00%)
Sep 12, 2023 0.0650 0 +0.00(+0.00%)
Sep 11, 2023 0.0700 0.0700 0.0650 0.0650 41,000 -0.01(-13.33%)
Sep 08, 2023 0.0750 0.0750 0.0750 0.0750 69,000 +0.00(+0.00%)
Sep 07, 2023 0.0750 0.0750 0.0750 0.0750 7,000 +0.00(+0.00%)
Sep 06, 2023 0.0750 0.0750 0.0750 0.0750 29,000 +0.00(+0.00%)
Sep 05, 2023 0.0800 0.0800 0.0750 0.0750 14,000 +0.00(+0.00%)
Aug 30, 2023 0.0750 0 +0.00(+0.00%)
Aug 29, 2023 0.0750 0.0750 0.0750 0.0750 8,000 +0.00(+0.00%)
Aug 28, 2023 0.0750 0.0750 0.0750 0.0750 43,000 +0.00(+0.00%)
Aug 25, 2023 0.0750 0.0750 0.0750 0.0750 11,600 +0.00(+0.00%)
Aug 24, 2023 0.0750 0.0750 0.0750 0.0750 3,750 -0.01(-6.25%)
Aug 22, 2023 0.0800 0 +0.00(+0.00%)
Aug 21, 2023 0.0800 0.0800 0.0800 0.0800 22,000 +0.01(+6.67%)
Aug 18, 2023 0.0800 0.0800 0.0750 0.0750 57,534 +0.00(+0.00%)
Aug 17, 2023 0.0750 0.0750 0.0750 0.0750 79,000 -0.01(-6.25%)
Aug 14, 2023 0.0800 0 +0.00(+0.00%)
Aug 11, 2023 0.0700 0.0800 0.0700 0.0800 116,000 +0.01(+6.67%)
Aug 10, 2023 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+7.14%)
Aug 08, 2023 0.0700 0 +0.00(+0.00%)
Aug 01, 2023 0.0700 0 +0.00(+0.00%)
Jul 26, 2023 0.0700 0 +0.00(+0.00%)
Jul 25, 2023 0.0700 0.0700 0.0700 0.0700 4,131 +0.00(+0.00%)
Jul 24, 2023 0.0700 0.0700 0.0700 0.0700 39,000 -0.00(-6.67%)
Jul 20, 2023 0.0750 0 -0.01(-6.25%)
Jul 18, 2023 0.0800 0 +0.00(+0.00%)
Jul 14, 2023 0.0800 0 +0.01(+14.29%)
Jul 13, 2023 0.0800 0.0800 0.0700 0.0700 100,200 -0.00(-6.67%)
Jul 11, 2023 0.0750 0 +0.00(+7.14%)
Jul 10, 2023 0.0750 0.0750 0.0700 0.0700 7,100 +0.00(+0.00%)
Jul 07, 2023 0.0700 0.0700 0.0700 0.0700 30,383 +0.00(+0.00%)
Jul 06, 2023 0.0700 0.0700 0.0650 0.0700 51,000 +0.00(+0.00%)
Jul 05, 2023 0.0750 0.0750 0.0700 0.0700 57,000 +0.00(+0.00%)
Jun 30, 2023 0.0700 0 -0.00(-6.67%)
Jun 26, 2023 0.0750 0 +0.00(+7.14%)
Jun 23, 2023 0.0700 0.0700 0.0700 0.0700 66,300 +0.01(+7.69%)
Jun 21, 2023 0.0650 0 +0.00(+0.00%)
Jun 20, 2023 0.0600 0.0650 0.0600 0.0650 25,000 +0.01(+8.33%)
Jun 19, 2023 0.0650 0.0650 0.0600 0.0600 32,000 -0.01(-7.69%)
Jun 14, 2023 0.0650 0 +0.00(+0.00%)
Jun 13, 2023 0.0650 0.0650 0.0650 0.0650 4,000 +0.00(+0.00%)
Jun 12, 2023 0.0650 0.0650 0.0650 0.0650 7,000 +0.01(+8.33%)
Jun 09, 2023 0.0600 0.0600 0.0600 0.0600 41,000 +0.00(+0.00%)
Jun 08, 2023 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Jun 02, 2023 0.0600 0 -0.01(-7.69%)
Jun 01, 2023 0.0650 0.0700 0.0650 0.0650 14,000 +0.00(+0.00%)
May 31, 2023 0.0650 0.0650 0.0650 0.0650 19,100 +0.00(+0.00%)
May 26, 2023 0.0650 0 +0.01(+8.33%)
May 25, 2023 0.0600 0.0600 0.0600 0.0600 144,000 -0.01(-7.69%)
May 23, 2023 0.0650 0 +0.00(+0.00%)
May 18, 2023 0.0650 0 +0.00(+0.00%)
May 17, 2023 0.0650 0.0650 0.0650 0.0650 14,000 +0.00(+0.00%)
May 12, 2023 0.0650 0 +0.01(+8.33%)
May 11, 2023 0.0600 0.0600 0.0600 0.0600 194,000 -0.01(-7.69%)
May 10, 2023 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+0.00%)
May 09, 2023 0.0650 0.0650 0.0650 0.0650 23,000 +0.00(+0.00%)
May 08, 2023 0.0600 0.0700 0.0600 0.0650 67,000 +0.01(+8.33%)
May 05, 2023 0.0600 0.0600 0.0600 0.0600 7,000 -0.01(-14.29%)
May 04, 2023 0.0650 0.0700 0.0600 0.0700 210,000 +0.01(+7.69%)
May 03, 2023 0.0650 0.0700 0.0650 0.0650 18,000 +0.00(+0.00%)
May 02, 2023 0.0650 0.0700 0.0600 0.0650 84,400 -0.01(-7.14%)
May 01, 2023 0.0750 0.0750 0.0700 0.0700 215,785 -0.00(-6.67%)
Apr 28, 2023 0.0750 0.0750 0.0750 0.0750 72,000 +0.00(+0.00%)
Apr 26, 2023 0.0750 0 -0.01(-11.76%)
Apr 25, 2023 0.0800 0.0850 0.0800 0.0850 120,633 +0.01(+6.25%)
Apr 24, 2023 0.0800 0.0800 0.0800 0.0800 18,000 +0.01(+6.67%)
Apr 21, 2023 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+0.00%)
Apr 20, 2023 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+7.14%)
Apr 19, 2023 0.0700 0.0700 0.0700 0.0700 3,000 -0.00(-6.67%)
Apr 18, 2023 0.0750 0.0750 0.0700 0.0750 102,250 +0.00(+0.00%)
Apr 17, 2023 0.0800 0.0800 0.0750 0.0750 75,000 -0.01(-11.76%)
Apr 14, 2023 0.0850 0.0850 0.0850 0.0850 91,238 +0.00(+0.00%)
Apr 13, 2023 0.0800 0.0850 0.0800 0.0850 12,000 +0.00(+0.00%)
Apr 11, 2023 0.0850 0 +0.01(+6.25%)
Apr 05, 2023 0.0800 0 +0.01(+6.67%)
Apr 04, 2023 0.0800 0.0850 0.0750 0.0750 75,900 -0.01(-11.76%)
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.