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

(TSV: GLDN )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, May 29, 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 (%)
Jul 31, 2019 0.1150 0.1150 0.1150 0.1150 71,915 -0.00(-4.17%)
Jul 30, 2019 0.1200 0.1200 0.1200 0.1200 132,181 +0.00(+4.35%)
Jul 29, 2019 0.1150 0.1200 0.1150 0.1150 59,317 +0.01(+4.55%)
Jul 26, 2019 0.1100 0.1100 0.1050 0.1100 274,032 -0.01(-4.35%)
Jul 25, 2019 0.1150 0.1150 0.1100 0.1150 101,997 +0.00(+0.00%)
Jul 24, 2019 0.1200 0.1200 0.1150 0.1150 448,272 +0.00(+0.00%)
Jul 23, 2019 0.1150 0.1150 0.1100 0.1150 613,384 +0.00(+0.00%)
Jul 22, 2019 0.1300 0.1300 0.1150 0.1150 2,275,575 -0.03(-17.86%)
Jul 19, 2019 0.1400 0.1450 0.1400 0.1400 687,301 +0.00(+0.00%)
Jul 18, 2019 0.1400 0.1450 0.1300 0.1400 558,135 -0.00(-3.45%)
Jul 17, 2019 0.1450 0.1450 0.1400 0.1450 572,052 +0.00(+0.00%)
Jul 16, 2019 0.1500 0.1550 0.1450 0.1450 591,035 -0.01(-6.45%)
Jul 15, 2019 0.1550 0.1550 0.1500 0.1550 137,054 +0.01(+3.33%)
Jul 12, 2019 0.1500 0.1500 0.1450 0.1500 235,161 +0.01(+3.45%)
Jul 11, 2019 0.1550 0.1550 0.1450 0.1450 953,744 -0.01(-6.45%)
Jul 10, 2019 0.1550 0.1600 0.1400 0.1550 1,254,659 -0.01(-3.13%)
Jul 09, 2019 0.1650 0.1700 0.1600 0.1600 396,110 -0.01(-3.03%)
Jul 08, 2019 0.1700 0.1750 0.1650 0.1650 179,846 -0.01(-2.94%)
Jul 05, 2019 0.1750 0.1750 0.1700 0.1700 531,836 -0.01(-5.56%)
Jul 04, 2019 0.1750 0.1800 0.1750 0.1800 149,055 +0.00(+0.00%)
Jul 03, 2019 0.1850 0.1850 0.1750 0.1800 311,950 +0.00(+0.00%)
Jul 02, 2019 0.1700 0.1800 0.1700 0.1800 237,127 +0.00(+0.00%)
Jun 28, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 27, 2019 0.1800 0.1850 0.1800 0.1800 156,500 -0.01(-2.70%)
Jun 26, 2019 0.1700 0.1850 0.1650 0.1850 336,441 +0.01(+5.71%)
Jun 25, 2019 0.1850 0.1850 0.1750 0.1750 352,685 -0.01(-5.41%)
Jun 24, 2019 0.1800 0.1950 0.1800 0.1850 561,241 -0.01(-2.63%)
Jun 21, 2019 0.1750 0.1900 0.1700 0.1900 773,106 +0.02(+11.76%)
Jun 20, 2019 0.1700 0.1800 0.1700 0.1700 384,966 +0.00(+0.00%)
Jun 19, 2019 0.1650 0.1700 0.1550 0.1700 377,556 +0.01(+3.03%)
Jun 18, 2019 0.1600 0.1650 0.1550 0.1650 390,100 +0.01(+3.13%)
Jun 17, 2019 0.1700 0.1700 0.1600 0.1600 553,591 -0.01(-8.57%)
Jun 14, 2019 0.1800 0.1850 0.1750 0.1750 333,361 -0.01(-2.78%)
Jun 13, 2019 0.1800 0.1850 0.1750 0.1800 205,241 -0.01(-2.70%)
Jun 12, 2019 0.1750 0.1850 0.1650 0.1850 650,044 +0.01(+8.82%)
Jun 11, 2019 0.1700 0.1750 0.1650 0.1700 487,952 +0.00(+0.00%)
Jun 10, 2019 0.1600 0.1700 0.1550 0.1700 438,300 +0.02(+9.68%)
Jun 07, 2019 0.1600 0.1600 0.1500 0.1550 280,701 +0.00(+0.00%)
Jun 06, 2019 0.1500 0.1600 0.1500 0.1550 638,041 +0.01(+6.90%)
Jun 05, 2019 0.1450 0.1500 0.1450 0.1450 85,041 +0.00(+0.00%)
Jun 04, 2019 0.1500 0.1500 0.1450 0.1450 351,973 -0.01(-3.33%)
Jun 03, 2019 0.1450 0.1550 0.1400 0.1500 366,857 +0.01(+7.14%)
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%)
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.