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 07, 2021 3.610 3.610 3.610 0 +0.05(+1.40%)
Jun 04, 2021 3.520 3.620 3.520 3.560 147,698 +0.01(+0.28%)
Jun 03, 2021 3.550 3.600 3.470 3.550 85,820 -0.07(-1.93%)
Jun 02, 2021 3.620 3.670 3.590 3.620 60,853 +0.02(+0.56%)
Jun 01, 2021 3.580 3.700 3.550 3.600 126,553 -0.01(-0.28%)
May 31, 2021 3.560 3.610 3.550 3.610 33,237 -0.02(-0.55%)
May 28, 2021 3.490 3.640 3.490 3.630 229,269 +0.08(+2.25%)
May 27, 2021 3.550 3.550 3.480 3.550 43,687 -0.04(-1.11%)
May 26, 2021 3.600 3.710 3.570 3.590 95,227 -0.01(-0.28%)
May 25, 2021 3.590 3.610 3.500 3.600 101,209 -0.05(-1.37%)
May 21, 2021 3.650 3.650 3.650 0 +0.00(+0.00%)
May 20, 2021 3.710 3.740 3.650 3.650 136,324 -0.11(-2.93%)
May 19, 2021 3.620 3.795 3.620 3.760 254,812 +0.06(+1.62%)
May 18, 2021 3.790 3.790 3.700 3.700 74,692 -0.08(-2.12%)
May 17, 2021 3.640 3.800 3.570 3.780 583,368 +0.19(+5.29%)
May 14, 2021 3.470 3.660 3.470 3.590 190,611 +0.13(+3.76%)
May 13, 2021 3.430 3.510 3.430 3.460 102,571 +0.02(+0.58%)
May 12, 2021 3.480 3.500 3.400 3.440 166,120 -0.06(-1.71%)
May 11, 2021 3.440 3.500 3.440 3.500 74,776 -0.05(-1.41%)
May 10, 2021 3.570 3.630 3.550 3.550 179,570 -0.06(-1.66%)
May 07, 2021 3.520 3.650 3.510 3.610 99,564 +0.10(+2.85%)
May 06, 2021 3.410 3.550 3.410 3.510 93,651 +0.08(+2.33%)
May 05, 2021 3.450 3.450 3.400 3.430 56,932 -0.03(-0.87%)
May 04, 2021 3.500 3.530 3.410 3.460 181,674 -0.09(-2.54%)
May 03, 2021 3.500 3.590 3.460 3.550 242,283 +0.04(+1.14%)
Apr 30, 2021 3.520 3.550 3.500 3.510 83,529 -0.06(-1.68%)
Apr 29, 2021 3.570 3.650 3.550 3.570 221,707 -0.10(-2.72%)
Apr 28, 2021 3.630 3.700 3.620 3.670 91,836 -0.02(-0.54%)
Apr 27, 2021 3.720 3.720 3.670 3.690 59,733 -0.03(-0.81%)
Apr 26, 2021 3.730 3.740 3.700 3.720 70,282 +0.02(+0.54%)
Apr 23, 2021 3.670 3.750 3.670 3.700 100,557 +0.05(+1.37%)
Apr 22, 2021 3.750 3.750 3.640 3.650 76,192 -0.05(-1.35%)
Apr 21, 2021 3.710 3.760 3.700 3.700 293,476 +0.00(+0.00%)
Apr 20, 2021 3.730 3.750 3.690 3.700 87,658 -0.03(-0.80%)
Apr 19, 2021 3.800 3.850 3.730 3.730 128,958 -0.11(-2.86%)
Apr 16, 2021 3.840 3.950 3.810 3.840 93,365 +0.02(+0.52%)
Apr 15, 2021 3.710 3.910 3.710 3.820 120,160 +0.05(+1.33%)
Apr 14, 2021 3.800 3.810 3.730 3.770 28,100 -0.08(-2.08%)
Apr 13, 2021 3.680 3.850 3.680 3.850 163,511 +0.13(+3.49%)
Apr 12, 2021 3.860 3.890 3.680 3.720 110,146 -0.14(-3.63%)
Apr 09, 2021 3.950 3.950 3.850 3.860 66,113 -0.09(-2.28%)
Apr 08, 2021 3.890 3.950 3.890 3.950 133,250 +0.09(+2.33%)
Apr 07, 2021 3.810 3.970 3.810 3.860 189,843 +0.01(+0.26%)
Apr 06, 2021 3.820 3.900 3.800 3.850 177,247 +0.02(+0.52%)
Apr 05, 2021 3.890 3.890 3.800 3.830 85,623 -0.05(-1.29%)
Apr 01, 2021 3.880 3.880 3.880 0 +0.17(+4.58%)
Mar 31, 2021 3.560 3.710 3.550 3.710 137,756 +0.13(+3.63%)
Mar 30, 2021 3.570 3.600 3.530 3.580 68,404 -0.07(-1.92%)
Mar 29, 2021 3.670 3.670 3.570 3.650 62,122 -0.04(-1.08%)
Mar 26, 2021 3.590 3.720 3.490 3.690 210,212 +0.09(+2.50%)
Mar 25, 2021 3.660 3.720 3.550 3.600 132,821 -0.09(-2.44%)
Mar 24, 2021 3.680 3.730 3.570 3.690 128,701 +0.02(+0.41%)
Mar 23, 2021 3.760 3.800 3.670 3.675 184,389 -0.12(-3.29%)
Mar 22, 2021 3.820 3.960 3.790 3.800 735,131 -0.08(-2.06%)
Mar 19, 2021 3.930 4.000 3.880 3.880 554,280 -0.12(-3.00%)
Mar 18, 2021 3.880 4.000 3.880 4.000 332,642 +0.01(+0.25%)
Mar 17, 2021 3.740 3.990 3.710 3.990 1,254,289 +0.20(+5.28%)
Mar 16, 2021 3.720 3.800 3.680 3.790 486,550 +0.06(+1.61%)
Mar 15, 2021 3.890 3.900 3.450 3.730 1,889,129 +0.79(+26.87%)
Mar 12, 2021 2.920 2.950 2.870 2.940 8,300 +0.00(+0.00%)
Mar 11, 2021 2.890 2.950 2.850 2.940 48,752 +0.02(+0.68%)
Mar 10, 2021 2.860 2.920 2.860 2.920 20,616 +0.03(+1.04%)
Mar 09, 2021 2.770 2.890 2.760 2.890 16,064 +0.16(+5.86%)
Mar 08, 2021 2.750 2.850 2.650 2.730 62,135 +0.00(+0.00%)
Mar 05, 2021 2.880 2.880 2.670 2.730 37,699 -0.03(-1.09%)
Mar 04, 2021 2.820 2.840 2.750 2.760 50,512 -0.06(-2.13%)
Mar 03, 2021 2.840 2.860 2.810 2.820 68,339 +0.00(+0.00%)
Mar 02, 2021 2.800 2.900 2.770 2.820 45,352 +0.04(+1.44%)
Mar 01, 2021 2.750 2.790 2.720 2.780 72,869 +0.04(+1.46%)
Feb 26, 2021 2.880 2.880 2.660 2.740 66,500 -0.06(-2.14%)
Feb 25, 2021 2.830 2.850 2.750 2.800 53,862 -0.08(-2.78%)
Feb 24, 2021 3.000 3.000 2.880 2.880 38,271 -0.10(-3.36%)
Feb 23, 2021 3.000 3.100 2.960 2.980 79,842 +0.06(+2.05%)
Feb 22, 2021 2.840 2.960 2.800 2.920 77,818 +0.11(+3.91%)
Feb 19, 2021 2.940 2.940 2.790 2.810 50,029 -0.01(-0.35%)
Feb 18, 2021 2.950 2.950 2.780 2.820 37,598 -0.08(-2.76%)
Feb 17, 2021 2.880 2.990 2.870 2.900 33,566 +0.02(+0.69%)
Feb 16, 2021 2.870 2.980 2.800 2.880 31,734 +0.00(+0.00%)
Feb 12, 2021 2.880 2.880 2.880 0 -0.01(-0.35%)
Feb 11, 2021 2.880 2.960 2.860 2.890 41,930 +0.03(+1.05%)
Feb 10, 2021 2.820 2.860 2.750 2.860 55,318 -0.03(-1.04%)
Feb 09, 2021 2.780 2.900 2.780 2.890 47,889 +0.14(+5.09%)
Feb 08, 2021 2.760 2.800 2.660 2.750 34,606 +0.01(+0.36%)
Feb 05, 2021 2.710 2.820 2.630 2.740 24,772 +0.04(+1.48%)
Feb 04, 2021 2.800 2.800 2.630 2.700 21,581 -0.10(-3.57%)
Feb 03, 2021 2.650 2.890 2.650 2.800 75,027 +0.16(+6.06%)
Feb 02, 2021 2.830 2.830 2.500 2.640 112,204 -0.13(-4.69%)
Feb 01, 2021 2.950 2.960 2.730 2.770 252,584 -0.17(-5.78%)
Jan 29, 2021 2.920 2.960 2.850 2.940 26,398 +0.11(+3.89%)
Jan 28, 2021 2.790 2.890 2.690 2.830 86,340 +0.03(+1.07%)
Jan 27, 2021 2.960 2.960 2.750 2.800 102,143 -0.13(-4.44%)
Jan 26, 2021 3.010 3.100 2.930 2.930 52,433 -0.10(-3.30%)
Jan 25, 2021 3.240 3.240 2.990 3.030 35,277 -0.11(-3.50%)
Jan 22, 2021 3.170 3.200 3.060 3.140 34,929 -0.12(-3.68%)
Jan 21, 2021 3.340 3.340 3.200 3.260 23,650 -0.02(-0.61%)
Jan 20, 2021 3.360 3.360 3.210 3.280 31,670 -0.09(-2.67%)
Jan 19, 2021 3.380 3.410 3.290 3.370 25,355 -0.01(-0.30%)
Jan 18, 2021 3.490 3.490 3.350 3.380 32,256 -0.02(-0.59%)
Jan 15, 2021 3.330 3.450 3.250 3.400 180,741 +0.00(+0.00%)
Jan 14, 2021 2.960 3.450 2.960 3.400 96,474 +0.45(+15.25%)
Jan 13, 2021 3.040 3.040 2.870 2.950 61,291 -0.04(-1.34%)
Jan 12, 2021 2.960 3.090 2.940 2.990 40,042 +0.03(+1.01%)
Jan 11, 2021 3.150 3.200 2.950 2.960 62,105 -0.19(-6.03%)
Jan 08, 2021 3.260 3.280 3.150 3.150 99,035 -0.15(-4.55%)
Jan 07, 2021 3.260 3.300 3.230 3.300 40,509 +0.01(+0.30%)
Jan 06, 2021 3.340 3.390 3.220 3.290 56,722 -0.03(-0.90%)
Jan 05, 2021 3.230 3.350 3.230 3.320 88,196 +0.12(+3.75%)
Jan 04, 2021 3.400 3.440 3.200 3.200 264,965 -0.19(-5.60%)
Dec 31, 2020 3.390 3.390 3.390 0 -0.06(-1.74%)
Dec 30, 2020 3.450 3.500 3.390 3.450 29,684 +0.00(+0.00%)
Dec 29, 2020 3.500 3.550 3.450 3.450 84,617 +0.00(+0.00%)
Dec 24, 2020 3.450 3.450 3.450 0 +0.07(+2.07%)
Dec 23, 2020 3.470 3.470 3.330 3.380 52,257 +0.01(+0.30%)
Dec 22, 2020 3.210 3.440 3.210 3.370 102,257 +0.17(+5.31%)
Dec 21, 2020 3.240 3.250 3.150 3.200 38,433 -0.05(-1.54%)
Dec 18, 2020 3.270 3.270 3.200 3.250 47,722 +0.01(+0.31%)
Dec 17, 2020 3.200 3.310 3.160 3.240 75,057 +0.07(+2.21%)
Dec 16, 2020 3.240 3.240 3.160 3.170 35,469 -0.07(-2.16%)
Dec 15, 2020 3.220 3.240 3.070 3.240 66,992 +0.08(+2.53%)
Dec 14, 2020 3.030 3.190 3.020 3.160 44,727 +0.15(+4.98%)
Dec 11, 2020 3.020 3.070 3.010 3.010 27,776 -0.01(-0.33%)
Dec 10, 2020 3.080 3.080 3.020 3.020 21,059 +0.00(+0.00%)
Dec 09, 2020 3.080 3.080 3.010 3.020 28,400 -0.05(-1.63%)
Dec 08, 2020 3.230 3.230 3.070 3.070 57,553 -0.13(-4.06%)
Dec 07, 2020 3.200 3.200 3.000 3.200 116,300 +0.00(+0.00%)
Dec 04, 2020 3.190 3.260 3.090 3.200 53,114 +0.03(+0.95%)
Dec 03, 2020 3.250 3.250 3.140 3.170 27,554 -0.07(-2.16%)
Dec 02, 2020 3.290 3.340 3.200 3.240 60,926 +0.04(+1.25%)
Dec 01, 2020 3.030 3.220 3.000 3.200 54,717 +0.20(+6.67%)
Nov 30, 2020 2.910 3.030 2.880 3.000 54,878 +0.09(+3.09%)
Nov 27, 2020 2.970 2.970 2.880 2.910 36,092 -0.09(-3.00%)
Nov 26, 2020 2.990 3.000 2.910 3.000 18,845 +0.07(+2.39%)
Nov 25, 2020 2.850 3.100 2.850 2.930 83,317 +0.05(+1.74%)
Nov 24, 2020 3.040 3.040 2.860 2.880 100,214 -0.14(-4.64%)
Nov 23, 2020 3.190 3.190 3.020 3.020 51,412 -0.15(-4.73%)
Nov 20, 2020 2.950 3.250 2.950 3.170 75,032 +0.18(+6.02%)
Nov 19, 2020 3.050 3.060 2.990 2.990 62,525 -0.04(-1.32%)
Nov 18, 2020 3.070 3.110 3.030 3.030 94,288 -0.10(-3.19%)
Nov 17, 2020 3.230 3.250 3.040 3.130 51,376 -0.10(-3.10%)
Nov 16, 2020 3.280 3.280 3.160 3.230 36,267 -0.05(-1.52%)
Nov 13, 2020 3.350 3.390 3.230 3.280 69,396 -0.04(-1.20%)
Nov 12, 2020 3.340 3.360 3.310 3.320 7,061 +0.01(+0.30%)
Nov 11, 2020 3.350 3.370 3.300 3.310 20,847 -0.03(-0.90%)
Nov 10, 2020 3.470 3.480 3.280 3.340 75,230 -0.08(-2.34%)
Nov 09, 2020 3.440 3.440 3.230 3.420 85,249 -0.02(-0.58%)
Nov 06, 2020 3.540 3.550 3.440 3.440 103,251 -0.04(-1.15%)
Nov 05, 2020 3.500 3.530 3.470 3.480 40,916 +0.07(+2.05%)
Nov 04, 2020 3.490 3.490 3.410 3.410 12,506 -0.08(-2.29%)
Nov 03, 2020 3.500 3.530 3.420 3.490 18,930 +0.01(+0.29%)
Nov 02, 2020 3.510 3.570 3.450 3.480 42,681 -0.02(-0.57%)
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%)
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.