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 (%)
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%)
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.