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%)
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.