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

(TSV: GLDX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 30, 2020 3.310 3.550 3.300 3.500 107,129 +0.19(+5.74%)
Oct 29, 2020 3.290 3.310 3.230 3.310 48,583 +0.05(+1.53%)
Oct 28, 2020 3.500 3.500 3.260 3.260 119,480 -0.27(-7.65%)
Oct 27, 2020 3.480 3.630 3.400 3.530 35,510 +0.05(+1.44%)
Oct 26, 2020 3.540 3.550 3.400 3.480 81,134 -0.11(-3.06%)
Oct 23, 2020 3.700 3.700 3.560 3.590 40,054 -0.07(-1.91%)
Oct 22, 2020 3.660 3.700 3.610 3.660 65,184 -0.04(-1.08%)
Oct 21, 2020 3.710 3.750 3.650 3.700 109,601 +0.02(+0.54%)
Oct 20, 2020 3.700 3.730 3.650 3.680 156,011 -0.02(-0.54%)
Oct 19, 2020 3.830 3.830 3.610 3.700 85,311 -0.10(-2.63%)
Oct 16, 2020 3.840 3.840 3.760 3.800 75,232 +0.00(+0.00%)
Oct 15, 2020 3.890 3.890 3.770 3.800 47,560 -0.08(-2.06%)
Oct 14, 2020 3.900 3.900 3.790 3.880 199,240 +0.07(+1.84%)
Oct 13, 2020 4.000 4.050 3.800 3.810 149,445 -0.17(-4.27%)
Oct 09, 2020 3.980 3.980 3.980 0 +0.18(+4.74%)
Oct 08, 2020 3.670 3.800 3.650 3.800 166,418 +0.18(+4.97%)
Oct 07, 2020 3.660 3.660 3.440 3.620 76,738 -0.01(-0.28%)
Oct 06, 2020 3.620 3.690 3.600 3.630 74,979 +0.01(+0.28%)
Oct 05, 2020 3.610 3.700 3.600 3.620 73,727 +0.08(+2.26%)
Oct 02, 2020 3.650 3.650 3.530 3.540 39,010 -0.12(-3.28%)
Oct 01, 2020 3.510 3.700 3.400 3.660 113,686 +0.15(+4.27%)
Sep 30, 2020 3.730 3.730 3.440 3.510 52,391 -0.12(-3.31%)
Sep 29, 2020 3.790 3.790 3.630 3.630 92,104 -0.15(-3.97%)
Sep 28, 2020 3.750 3.850 3.700 3.780 72,650 +0.13(+3.56%)
Sep 25, 2020 3.620 3.670 3.490 3.650 97,868 +0.13(+3.69%)
Sep 24, 2020 3.290 3.650 3.250 3.520 40,205 +0.19(+5.71%)
Sep 23, 2020 3.540 3.540 3.160 3.330 118,938 -0.13(-3.76%)
Sep 22, 2020 3.600 3.610 3.450 3.460 187,457 -0.19(-5.21%)
Sep 21, 2020 3.720 3.780 3.650 3.650 96,561 -0.10(-2.67%)
Sep 18, 2020 3.820 3.830 3.710 3.750 39,742 -0.08(-2.09%)
Sep 17, 2020 3.770 3.850 3.700 3.830 82,234 +0.03(+0.79%)
Sep 16, 2020 3.870 3.900 3.780 3.800 24,644 -0.06(-1.55%)
Sep 15, 2020 3.890 3.910 3.830 3.860 18,184 +0.06(+1.58%)
Sep 14, 2020 3.930 3.930 3.780 3.800 52,277 -0.01(-0.26%)
Sep 11, 2020 3.890 3.940 3.810 3.810 40,513 -0.07(-1.80%)
Sep 10, 2020 3.970 3.980 3.880 3.880 98,318 -0.01(-0.26%)
Sep 09, 2020 3.870 3.930 3.850 3.890 121,617 +0.08(+2.10%)
Sep 08, 2020 3.750 3.820 3.700 3.810 62,690 +0.06(+1.60%)
Sep 04, 2020 3.750 3.750 3.750 0 -0.06(-1.57%)
Sep 03, 2020 3.930 3.930 3.790 3.810 67,033 -0.14(-3.54%)
Sep 02, 2020 3.850 3.990 3.760 3.950 58,396 +0.14(+3.67%)
Sep 01, 2020 4.000 4.040 3.800 3.810 107,667 -0.15(-3.79%)
Aug 31, 2020 3.940 4.000 3.890 3.960 160,207 +0.23(+6.17%)
Aug 28, 2020 3.750 3.800 3.690 3.730 104,534 +0.11(+3.04%)
Aug 27, 2020 3.780 3.790 3.600 3.620 114,115 -0.20(-5.24%)
Aug 26, 2020 3.820 3.900 3.740 3.820 142,557 +0.06(+1.60%)
Aug 25, 2020 3.940 3.950 3.750 3.760 180,916 -0.19(-4.81%)
Aug 24, 2020 4.000 4.080 3.940 3.950 116,722 +0.01(+0.25%)
Aug 21, 2020 4.060 4.080 3.940 3.940 59,970 -0.09(-2.23%)
Aug 20, 2020 4.040 4.070 3.990 4.030 76,252 +0.03(+0.75%)
Aug 19, 2020 4.130 4.130 3.970 4.000 99,679 -0.14(-3.38%)
Aug 18, 2020 4.140 4.190 4.030 4.140 217,387 +0.00(+0.00%)
Aug 17, 2020 4.110 4.200 4.070 4.140 481,181 +0.08(+1.97%)
Aug 14, 2020 4.190 4.190 4.040 4.060 176,163 -0.09(-2.17%)
Aug 13, 2020 4.220 4.290 4.150 4.150 263,244 +0.00(+0.00%)
Aug 12, 2020 4.100 4.300 4.100 4.150 422,262 +0.05(+1.22%)
Aug 11, 2020 4.000 4.190 3.960 4.100 281,222 -0.20(-4.65%)
Aug 10, 2020 4.220 4.380 4.120 4.300 502,890 +0.30(+7.50%)
Aug 07, 2020 4.140 4.150 4.000 4.000 151,852 -0.09(-2.20%)
Aug 06, 2020 4.420 4.420 4.090 4.090 229,213 -0.29(-6.62%)
Aug 05, 2020 4.400 4.620 4.300 4.380 353,940 +0.19(+4.53%)
Aug 04, 2020 4.010 4.290 3.900 4.190 579,356 +0.43(+11.44%)
Jul 31, 2020 3.760 3.760 3.760 0 +0.15(+4.16%)
Jul 30, 2020 3.720 3.720 3.550 3.610 49,615 -0.17(-4.50%)
Jul 29, 2020 3.870 3.870 3.650 3.780 62,535 +0.00(+0.00%)
Jul 28, 2020 3.840 3.850 3.750 3.780 36,511 -0.07(-1.82%)
Jul 27, 2020 3.850 3.990 3.750 3.850 139,865 +0.03(+0.79%)
Jul 24, 2020 3.840 3.880 3.650 3.820 129,704 +0.02(+0.53%)
Jul 23, 2020 3.780 3.940 3.660 3.800 266,293 +0.02(+0.53%)
Jul 22, 2020 3.900 3.960 3.650 3.780 101,617 -0.01(-0.26%)
Jul 21, 2020 3.620 3.830 3.620 3.790 208,715 +0.23(+6.46%)
Jul 20, 2020 3.650 3.650 3.420 3.560 144,871 -0.07(-1.93%)
Jul 17, 2020 3.690 3.690 3.420 3.630 59,613 -0.07(-1.89%)
Jul 16, 2020 3.810 3.830 3.690 3.700 98,592 -0.10(-2.63%)
Jul 15, 2020 3.750 3.840 3.680 3.800 18,970 +0.02(+0.53%)
Jul 14, 2020 3.730 3.870 3.570 3.780 33,972 -0.03(-0.79%)
Jul 13, 2020 3.960 3.960 3.800 3.810 74,630 -0.06(-1.55%)
Jul 10, 2020 3.840 3.930 3.830 3.870 22,269 +0.04(+1.04%)
Jul 09, 2020 4.000 4.000 3.800 3.830 18,858 -0.12(-3.04%)
Jul 08, 2020 3.740 3.950 3.690 3.950 92,869 +0.32(+8.82%)
Jul 07, 2020 3.870 3.900 3.560 3.630 170,128 -0.26(-6.68%)
Jul 06, 2020 4.000 4.000 3.800 3.890 102,278 -0.06(-1.52%)
Jul 03, 2020 3.930 4.000 3.860 3.950 37,238 +0.10(+2.60%)
Jul 02, 2020 4.240 4.340 3.850 3.850 193,493 -0.29(-7.00%)
Jun 30, 2020 4.140 4.140 4.140 0 +0.09(+2.22%)
Jun 29, 2020 3.600 4.170 3.600 4.050 188,798 +0.46(+12.81%)
Jun 26, 2020 3.350 3.600 3.320 3.590 143,760 +0.26(+7.81%)
Jun 25, 2020 3.260 3.390 3.250 3.330 84,039 +0.05(+1.52%)
Jun 24, 2020 3.330 3.350 3.230 3.280 53,178 -0.10(-2.96%)
Jun 23, 2020 3.370 3.390 3.230 3.380 213,293 +0.18(+5.62%)
Jun 22, 2020 3.230 3.480 3.150 3.200 371,767 +0.37(+13.07%)
Jun 19, 2020 2.780 2.830 2.770 2.830 27,939 +0.05(+1.80%)
Jun 18, 2020 2.740 2.850 2.720 2.780 146,697 +0.07(+2.58%)
Jun 17, 2020 2.730 2.800 2.690 2.710 28,210 -0.06(-2.17%)
Jun 16, 2020 2.770 2.790 2.680 2.770 60,282 +0.07(+2.59%)
Jun 15, 2020 2.770 2.820 2.630 2.700 81,990 -0.14(-4.93%)
Jun 12, 2020 2.640 2.900 2.630 2.840 279,331 +0.29(+11.37%)
Jun 11, 2020 2.500 2.720 2.410 2.550 89,507 -0.12(-4.49%)
Jun 10, 2020 2.570 2.740 2.500 2.670 46,655 +0.20(+8.10%)
Jun 09, 2020 2.400 2.480 2.400 2.470 24,240 +0.02(+0.82%)
Jun 08, 2020 2.350 2.480 2.350 2.450 88,017 +0.05(+2.08%)
Jun 05, 2020 2.450 2.450 2.260 2.400 86,890 -0.05(-2.04%)
Jun 04, 2020 2.350 2.630 2.320 2.450 120,454 +0.14(+6.06%)
Jun 03, 2020 2.370 2.400 2.200 2.310 82,490 -0.09(-3.75%)
Jun 02, 2020 2.370 2.460 2.360 2.400 107,485 +0.03(+1.27%)
Jun 01, 2020 2.350 2.370 2.300 2.370 34,613 +0.00(+0.00%)
May 29, 2020 2.250 2.380 2.200 2.370 101,890 +0.16(+7.24%)
May 28, 2020 2.470 2.500 2.210 2.210 84,118 -0.07(-3.07%)
May 27, 2020 2.390 2.390 2.250 2.280 117,140 -0.07(-2.98%)
May 26, 2020 2.700 2.700 2.350 2.350 209,401 -0.33(-12.31%)
May 25, 2020 2.650 2.750 2.250 2.680 210,395 -0.04(-1.47%)
May 22, 2020 2.700 2.790 2.680 2.720 86,189 +0.08(+3.03%)
May 21, 2020 2.670 2.720 2.610 2.640 42,626 -0.03(-1.12%)
May 20, 2020 2.850 2.850 2.600 2.670 127,298 -0.16(-5.65%)
May 19, 2020 2.790 2.870 2.710 2.830 289,843 -0.03(-1.05%)
May 15, 2020 2.860 2.860 2.860 0 +0.06(+2.14%)
May 14, 2020 2.770 2.850 2.730 2.800 285,611 +0.03(+1.08%)
May 13, 2020 2.800 2.870 2.660 2.770 244,267 +0.05(+1.84%)
May 12, 2020 2.650 2.870 2.630 2.720 412,346 +0.12(+4.62%)
May 11, 2020 2.950 2.950 2.510 2.600 451,483 -0.15(-5.45%)
May 08, 2020 2.750 2.830 2.610 2.750 92,026 +0.10(+3.77%)
May 07, 2020 2.560 2.740 2.560 2.650 82,715 +0.16(+6.43%)
May 06, 2020 2.440 2.700 2.440 2.490 199,332 +0.01(+0.40%)
May 05, 2020 2.160 2.650 2.160 2.480 374,992 +0.38(+18.10%)
May 04, 2020 2.100 2.200 2.100 2.100 86,413 +0.03(+1.45%)
May 01, 2020 2.010 2.170 1.970 2.070 217,146 +0.02(+0.98%)
Apr 30, 2020 2.140 2.170 2.050 2.050 53,846 -0.06(-2.84%)
Apr 29, 2020 2.200 2.280 2.100 2.110 118,905 -0.14(-6.22%)
Apr 28, 2020 2.150 2.290 2.150 2.250 82,806 +0.08(+3.69%)
Apr 27, 2020 2.260 2.280 2.150 2.170 40,954 -0.13(-5.65%)
Apr 24, 2020 2.170 2.320 2.060 2.300 276,791 +0.06(+2.68%)
Apr 23, 2020 2.300 2.300 2.140 2.240 251,700 +0.02(+0.90%)
Apr 22, 2020 1.920 2.220 1.920 2.220 217,614 +0.30(+15.63%)
Apr 21, 2020 2.000 2.000 1.870 1.920 77,270 -0.09(-4.48%)
Apr 20, 2020 2.010 2.030 2.000 2.010 21,740 +0.00(+0.00%)
Apr 17, 2020 2.050 2.100 1.960 2.010 31,810 -0.09(-4.29%)
Apr 16, 2020 2.160 2.160 2.020 2.100 48,760 +0.04(+1.94%)
Apr 15, 2020 1.950 2.120 1.950 2.060 70,861 -0.01(-0.48%)
Apr 14, 2020 2.270 2.270 2.000 2.070 347,629 -0.11(-5.05%)
Apr 13, 2020 1.980 2.250 1.850 2.180 202,209 +0.26(+13.54%)
Apr 09, 2020 1.920 1.920 1.920 0 +0.26(+15.66%)
Apr 08, 2020 1.600 1.660 1.600 1.660 34,600 +0.06(+3.75%)
Apr 07, 2020 1.730 1.730 1.600 1.600 76,845 -0.13(-7.51%)
Apr 06, 2020 1.550 1.770 1.550 1.730 630,670 +0.20(+13.07%)
Apr 03, 2020 1.610 1.610 1.470 1.530 71,020 -0.04(-2.55%)
Apr 02, 2020 1.600 1.700 1.540 1.570 230,426 +0.06(+3.97%)
Apr 01, 2020 1.450 1.640 1.400 1.510 241,714 +0.22(+17.05%)
Mar 31, 2020 1.290 1.400 1.290 1.290 24,702 -0.08(-5.84%)
Mar 30, 2020 1.470 1.470 1.270 1.370 11,117 +0.04(+3.01%)
Mar 27, 2020 1.350 1.400 1.300 1.330 26,874 -0.17(-11.33%)
Mar 26, 2020 1.370 1.590 1.370 1.500 95,692 +0.10(+7.14%)
Mar 25, 2020 1.400 1.400 1.290 1.400 46,525 +0.00(+0.00%)
Mar 24, 2020 1.260 1.400 1.250 1.400 70,513 +0.22(+18.64%)
Mar 23, 2020 1.050 1.200 1.050 1.180 65,561 +0.11(+10.28%)
Mar 20, 2020 1.200 1.250 1.070 1.070 19,002 -0.23(-17.69%)
Mar 19, 2020 1.100 1.300 1.100 1.300 40,960 +0.10(+8.33%)
Mar 18, 2020 1.250 1.430 1.170 1.200 49,014 -0.20(-14.29%)
Mar 17, 2020 1.100 1.590 1.100 1.400 28,225 +0.29(+26.13%)
Mar 16, 2020 1.010 1.160 0.7500 1.110 118,516 -0.09(-7.50%)
Mar 13, 2020 1.250 1.300 1.000 1.200 197,285 -0.06(-4.76%)
Mar 11, 2020 1.260 1.260 1.260 0 -0.38(-23.17%)
Mar 10, 2020 1.670 1.670 1.510 1.640 39,423 -0.04(-2.38%)
Mar 09, 2020 1.710 1.780 1.660 1.680 45,978 -0.13(-7.18%)
Mar 06, 2020 1.850 1.880 1.810 1.810 55,766 -0.05(-2.69%)
Mar 05, 2020 1.930 1.940 1.840 1.860 20,780 -0.05(-2.62%)
Mar 04, 2020 1.930 1.960 1.830 1.910 67,747 +0.16(+9.14%)
Mar 03, 2020 1.670 1.970 1.670 1.750 84,019 +0.08(+4.79%)
Mar 02, 2020 1.730 1.850 1.650 1.670 93,742 -0.03(-1.76%)
Feb 28, 2020 1.820 1.850 1.650 1.700 97,538 -0.22(-11.46%)
Feb 27, 2020 2.280 2.290 1.820 1.920 72,332 -0.33(-14.67%)
Feb 26, 2020 2.120 2.270 2.060 2.250 53,234 +0.23(+11.39%)
Feb 25, 2020 2.320 2.320 2.010 2.020 194,214 -0.32(-13.68%)
Feb 24, 2020 2.300 2.390 2.210 2.340 155,295 +0.07(+3.08%)
Feb 21, 2020 2.200 2.270 2.080 2.270 132,416 +0.37(+19.47%)
Feb 20, 2020 1.800 1.950 1.800 1.900 94,087 +0.15(+8.57%)
Feb 19, 2020 1.750 1.800 1.750 1.750 63,089 +0.03(+1.74%)
Feb 18, 2020 1.820 1.840 1.660 1.720 92,992 -0.07(-3.91%)
Feb 14, 2020 1.790 1.790 1.790 0 -0.01(-0.56%)
Feb 13, 2020 1.800 1.845 1.800 1.800 29,960 +0.00(+0.00%)
Feb 12, 2020 1.810 1.850 1.800 1.800 12,725 -0.03(-1.64%)
Feb 11, 2020 1.800 1.850 1.800 1.830 27,980 +0.01(+0.55%)
Feb 10, 2020 1.850 1.890 1.820 1.820 34,848 -0.05(-2.67%)
Feb 07, 2020 1.940 1.940 1.870 1.870 10,200 -0.05(-2.60%)
Feb 06, 2020 1.900 1.950 1.870 1.920 22,105 -0.01(-0.52%)
Feb 05, 2020 1.910 1.960 1.890 1.930 18,950 -0.02(-1.03%)
Feb 04, 2020 1.880 2.000 1.880 1.950 67,048 -0.02(-1.02%)
Feb 03, 2020 1.930 1.980 1.910 1.970 23,966 -0.04(-1.99%)
Jan 31, 2020 1.970 2.010 1.900 2.010 39,960 +0.01(+0.50%)
Jan 30, 2020 2.100 2.100 2.000 2.000 28,712 -0.07(-3.38%)
Jan 29, 2020 1.940 2.070 1.940 2.070 36,883 +0.14(+7.25%)
Jan 28, 2020 2.050 2.070 1.920 1.930 33,630 -0.12(-5.85%)
Jan 27, 2020 2.290 2.290 2.050 2.050 73,104 -0.05(-2.38%)
Jan 24, 2020 2.100 2.160 2.060 2.100 41,669 +0.01(+0.48%)
Jan 23, 2020 2.100 2.100 2.040 2.090 31,913 +0.04(+1.95%)
Jan 22, 2020 2.040 2.110 2.040 2.050 23,787 -0.06(-2.84%)
Jan 21, 2020 2.140 2.140 2.030 2.110 63,887 -0.02(-0.94%)
Jan 20, 2020 2.130 2.190 2.130 2.130 10,225 -0.03(-1.39%)
Jan 17, 2020 2.180 2.250 2.120 2.160 58,571 +0.00(+0.00%)
Jan 16, 2020 2.370 2.370 2.150 2.160 48,638 -0.12(-5.26%)
Jan 15, 2020 2.220 2.280 2.200 2.280 41,334 +0.08(+3.64%)
Jan 14, 2020 2.290 2.290 2.150 2.200 68,304 -0.04(-1.79%)
Jan 13, 2020 2.340 2.350 2.170 2.240 13,258 -0.06(-2.61%)
Jan 10, 2020 2.250 2.300 2.230 2.300 29,854 +0.11(+5.02%)
Jan 09, 2020 2.250 2.250 2.190 2.190 34,549 -0.08(-3.52%)
Jan 08, 2020 2.360 2.390 2.250 2.270 93,462 -0.11(-4.62%)
Jan 07, 2020 2.480 2.480 2.330 2.380 63,904 -0.10(-4.03%)
Jan 06, 2020 2.480 2.550 2.450 2.480 75,447 +0.00(+0.00%)
Jan 03, 2020 2.370 2.680 2.370 2.480 250,676 +0.15(+6.44%)
Jan 02, 2020 2.290 2.380 2.270 2.330 36,679 +0.13(+5.91%)
Dec 31, 2019 2.200 2.200 2.200 0 +0.00(+0.00%)
Dec 30, 2019 2.290 2.450 2.200 2.200 322,895 +0.00(+0.00%)
Dec 27, 2019 2.190 2.310 2.100 2.200 52,182 +0.10(+4.76%)
Dec 24, 2019 2.100 2.100 2.100 0 +0.10(+5.00%)
Dec 23, 2019 2.090 2.110 1.950 2.000 51,573 -0.02(-0.99%)
Dec 20, 2019 2.010 2.080 2.010 2.020 27,860 +0.01(+0.50%)
Dec 19, 2019 2.000 2.050 1.950 2.010 42,212 -0.02(-0.99%)
Dec 18, 2019 2.130 2.130 2.000 2.030 26,705 +0.00(+0.00%)
Dec 17, 2019 2.080 2.080 2.000 2.030 50,062 -0.08(-3.79%)
Dec 16, 2019 2.180 2.180 2.040 2.110 33,273 -0.07(-3.21%)
Dec 13, 2019 2.150 2.190 2.070 2.180 201,455 +0.01(+0.46%)
Dec 12, 2019 2.150 2.190 2.100 2.170 43,554 +0.10(+4.83%)
Dec 11, 2019 2.190 2.190 2.020 2.070 166,389 -0.03(-1.43%)
Dec 10, 2019 2.220 2.220 2.100 2.100 30,135 -0.13(-5.83%)
Dec 09, 2019 2.250 2.340 2.110 2.230 123,995 +0.02(+0.90%)
Dec 06, 2019 2.280 2.280 2.110 2.210 108,005 -0.08(-3.49%)
Dec 05, 2019 2.500 2.500 2.200 2.290 133,752 -0.13(-5.37%)
Dec 04, 2019 2.350 2.500 2.330 2.420 141,575 +0.30(+14.15%)
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.