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

(TSV: GLDC )

0.2800 -0.0150 (-5.08%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 22, 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, 2022 0.6300 0.6300 0.5800 0.6200 149,310 -0.01(-1.59%)
May 30, 2022 0.6000 0.6500 0.6000 0.6300 76,515 +0.07(+12.50%)
May 27, 2022 0.6200 0.6500 0.5600 0.5600 517,433 -0.06(-9.68%)
May 26, 2022 0.6400 0.6600 0.5900 0.6200 965,659 -0.01(-1.59%)
May 25, 2022 0.7200 0.7200 0.6200 0.6300 423,487 -0.08(-11.27%)
May 24, 2022 0.7200 0.7200 0.6700 0.7100 513,966 -0.06(-7.79%)
May 20, 2022 0.7700 0 -0.02(-2.53%)
May 19, 2022 0.8500 0.8500 0.7700 0.7900 354,610 -0.03(-3.66%)
May 18, 2022 0.9000 0.9000 0.8200 0.8200 44,831 -0.08(-8.89%)
May 17, 2022 0.8000 0.9000 0.8000 0.9000 50,743 +0.10(+12.50%)
May 16, 2022 0.8600 0.8800 0.8000 0.8000 114,401 -0.04(-4.76%)
May 13, 2022 0.7200 0.8800 0.7100 0.8400 255,160 +0.12(+16.67%)
May 12, 2022 0.7900 0.8200 0.6800 0.7200 300,638 -0.07(-8.86%)
May 11, 2022 0.7500 0.9200 0.7500 0.7900 363,556 +0.05(+6.76%)
May 10, 2022 0.9300 0.9300 0.7300 0.7400 796,954 -0.17(-18.68%)
May 09, 2022 0.9700 0.9700 0.9100 0.9100 195,582 -0.08(-8.08%)
May 06, 2022 1.000 1.050 0.9800 0.9900 131,065 -0.01(-1.00%)
May 05, 2022 1.080 1.080 0.9900 1.000 120,951 -0.07(-6.54%)
May 04, 2022 1.080 1.090 1.000 1.070 69,716 +0.05(+4.90%)
May 03, 2022 1.010 1.070 1.010 1.020 132,217 -0.01(-0.97%)
May 02, 2022 1.090 1.090 1.000 1.030 148,464 -0.09(-8.04%)
Apr 29, 2022 1.160 1.160 1.100 1.120 66,215 -0.04(-3.45%)
Apr 28, 2022 1.000 1.160 1.000 1.160 160,951 +0.16(+16.00%)
Apr 27, 2022 0.9900 1.050 0.9800 1.000 80,339 -0.02(-1.96%)
Apr 26, 2022 1.050 1.050 0.9700 1.020 301,581 -0.04(-3.77%)
Apr 25, 2022 1.080 1.110 1.020 1.060 238,593 -0.05(-4.50%)
Apr 22, 2022 1.190 1.220 1.100 1.110 125,797 -0.08(-6.72%)
Apr 21, 2022 1.280 1.280 1.190 1.190 126,694 -0.10(-7.75%)
Apr 20, 2022 1.320 1.320 1.280 1.290 52,360 -0.03(-2.27%)
Apr 19, 2022 1.360 1.360 1.300 1.320 109,205 -0.05(-3.65%)
Apr 18, 2022 1.220 1.370 1.210 1.370 117,082 +0.16(+13.22%)
Apr 14, 2022 1.210 0 +0.06(+5.22%)
Apr 13, 2022 1.190 1.220 1.150 1.150 265,168 -0.04(-3.36%)
Apr 12, 2022 1.250 1.270 1.180 1.190 145,782 -0.06(-4.80%)
Apr 11, 2022 1.270 1.270 1.180 1.250 173,355 -0.02(-1.57%)
Apr 08, 2022 1.300 1.300 1.250 1.270 71,828 -0.01(-0.78%)
Apr 07, 2022 1.210 1.350 1.210 1.280 84,492 +0.02(+1.59%)
Apr 06, 2022 1.280 1.320 1.210 1.260 103,501 -0.08(-5.97%)
Apr 05, 2022 1.350 1.370 1.320 1.340 90,744 -0.03(-2.19%)
Apr 04, 2022 1.380 1.390 1.350 1.370 124,572 -0.03(-2.14%)
Apr 01, 2022 1.380 1.400 1.330 1.400 104,093 +0.00(+0.00%)
Mar 31, 2022 1.410 1.410 1.270 1.400 125,095 +0.00(+0.00%)
Mar 30, 2022 1.420 1.440 1.280 1.400 113,366 -0.05(-3.45%)
Mar 29, 2022 1.360 1.450 1.340 1.450 75,475 +0.04(+2.84%)
Mar 28, 2022 1.400 1.450 1.390 1.410 121,288 -0.03(-2.08%)
Mar 25, 2022 1.470 1.470 1.390 1.440 153,839 -0.02(-1.37%)
Mar 24, 2022 1.350 1.480 1.320 1.460 294,441 +0.11(+8.15%)
Mar 23, 2022 1.300 1.350 1.240 1.350 201,837 +0.08(+6.30%)
Mar 22, 2022 1.200 1.290 1.160 1.270 115,035 +0.06(+5.39%)
Mar 21, 2022 1.250 1.270 1.205 1.205 90,996 -0.00(-0.41%)
Mar 18, 2022 1.290 1.290 1.200 1.210 81,969 -0.04(-3.20%)
Mar 17, 2022 1.330 1.350 1.240 1.250 144,154 +0.02(+1.63%)
Mar 16, 2022 1.240 1.250 1.200 1.230 92,340 -0.02(-1.60%)
Mar 15, 2022 1.230 1.310 1.200 1.250 145,672 -0.03(-2.34%)
Mar 14, 2022 1.310 1.320 1.210 1.280 176,849 -0.04(-3.03%)
Mar 11, 2022 1.250 1.350 1.230 1.320 265,922 +0.07(+5.60%)
Mar 10, 2022 1.230 1.250 1.210 1.250 117,882 +0.01(+0.81%)
Mar 09, 2022 1.110 1.250 1.110 1.240 166,999 +0.09(+7.83%)
Mar 08, 2022 1.250 1.250 1.150 1.150 454,701 -0.08(-6.50%)
Mar 07, 2022 1.250 1.250 1.210 1.230 342,558 +0.03(+2.50%)
Mar 04, 2022 1.200 1.250 1.140 1.200 412,673 +0.04(+3.45%)
Mar 03, 2022 1.030 1.180 1.030 1.160 1,053,856 -0.03(-2.52%)
Mar 02, 2022 1.240 1.245 1.170 1.190 208,831 -0.04(-3.25%)
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.