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 (%)
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%)
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.