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 (%)
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%)
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.