Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: GLAD )

0.5400 -0.0600 (-10.00%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 29, 2024 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 (%)
Nov 29, 2024 0.5800 0.5800 0.5400 0.5400 28,500 -0.06(-10.00%)
Nov 28, 2024 0.6200 0.6200 0.6000 0.6000 6,805 +0.00(+0.00%)
Nov 27, 2024 0.6100 0.6200 0.6000 0.6000 49,000 +0.01(+1.69%)
Nov 26, 2024 0.6500 0.6500 0.5900 0.5900 39,700 -0.05(-7.81%)
Nov 25, 2024 0.6500 0.6600 0.6300 0.6400 100,115 -0.01(-1.54%)
Nov 22, 2024 0.6800 0.7000 0.6400 0.6500 160,546 -0.02(-2.99%)
Nov 21, 2024 0.6700 0.7100 0.6700 0.6700 79,520 -0.02(-2.90%)
Nov 20, 2024 0.6600 0.7100 0.6100 0.6900 235,127 +0.04(+6.15%)
Nov 19, 2024 0.6000 0.6600 0.5600 0.6500 794,470 +0.05(+8.33%)
Nov 18, 2024 0.5500 0.6000 0.5300 0.6000 315,833 +0.05(+9.09%)
Nov 15, 2024 0.5500 0.6000 0.5400 0.5500 92,000 +0.00(+0.00%)
Nov 14, 2024 0.5500 0.5500 0.5400 0.5500 81,424 +0.00(+0.00%)
Nov 13, 2024 0.5500 0.5500 0.5400 0.5500 103,950 +0.03(+5.77%)
Nov 12, 2024 0.5600 0.5600 0.5200 0.5200 562,500 -0.04(-7.14%)
Nov 11, 2024 0.6200 0.6200 0.5600 0.5600 21,150 -0.06(-9.68%)
Nov 08, 2024 0.6000 0.6200 0.5700 0.6200 10,500 +0.03(+5.08%)
Nov 07, 2024 0.5500 0.6000 0.5500 0.5900 69,602 +0.04(+7.27%)
Nov 06, 2024 0.5700 0.5900 0.5500 0.5500 142,572 -0.02(-3.51%)
Nov 05, 2024 0.5500 0.5800 0.5500 0.5700 113,533 +0.04(+7.55%)
Nov 04, 2024 0.5700 0.5700 0.5200 0.5300 114,419 -0.07(-11.67%)
Nov 01, 2024 0.6000 0.6000 0.5800 0.6000 32,011 +0.00(+0.00%)
Oct 31, 2024 0.6400 0.6700 0.5800 0.6000 631,030 -0.03(-4.76%)
Oct 30, 2024 0.5900 0.6300 0.5900 0.6300 121,000 +0.03(+5.00%)
Oct 29, 2024 0.6600 0.6600 0.5700 0.6000 670,646 -0.08(-11.76%)
Oct 28, 2024 0.7000 0.7000 0.6600 0.6800 374,099 -0.04(-5.56%)
Oct 25, 2024 0.7100 0.7500 0.7000 0.7200 445,179 +0.02(+2.86%)
Oct 24, 2024 0.6600 0.7100 0.6400 0.7000 302,913 +0.04(+6.06%)
Oct 23, 2024 0.6400 0.6600 0.6200 0.6600 250,600 +0.01(+1.54%)
Oct 22, 2024 0.6100 0.6800 0.6100 0.6500 257,115 +0.04(+6.56%)
Oct 21, 2024 0.6300 0.6600 0.5900 0.6100 694,890 -0.01(-1.61%)
Oct 18, 2024 0.4850 0.6200 0.4750 0.6200 1,798,353 +0.14(+29.17%)
Oct 17, 2024 0.4500 0.4800 0.4350 0.4800 186,000 +0.04(+9.09%)
Oct 16, 2024 0.4450 0.4600 0.4400 0.4400 109,000 -0.01(-2.22%)
Oct 15, 2024 0.4800 0.4800 0.4500 0.4500 63,353 -0.03(-6.25%)
Oct 11, 2024 0.4800 0 -0.01(-1.03%)
Oct 10, 2024 0.4400 0.4850 0.4350 0.4850 260,920 +0.04(+10.23%)
Oct 09, 2024 0.4500 0.4500 0.4350 0.4400 74,276 +0.01(+2.33%)
Oct 08, 2024 0.4250 0.4300 0.4200 0.4300 98,233 +0.01(+1.18%)
Oct 07, 2024 0.4050 0.4250 0.4050 0.4250 44,512 +0.02(+6.25%)
Oct 04, 2024 0.3850 0.4000 0.3850 0.4000 36,748 +0.01(+2.56%)
Oct 03, 2024 0.4250 0.4300 0.3900 0.3900 61,100 -0.04(-9.30%)
Oct 02, 2024 0.4400 0.4450 0.4300 0.4300 11,000 +0.00(+0.00%)
Oct 01, 2024 0.4200 0.4300 0.4200 0.4300 28,500 +0.01(+2.38%)
Sep 30, 2024 0.4150 0.4200 0.4150 0.4200 53,143 -0.01(-2.33%)
Sep 27, 2024 0.4250 0.4300 0.4200 0.4300 224,500 +0.01(+2.38%)
Sep 26, 2024 0.4150 0.4200 0.4100 0.4200 91,500 +0.01(+1.20%)
Sep 25, 2024 0.4150 0.4150 0.4100 0.4150 26,800 +0.00(+0.00%)
Sep 24, 2024 0.4200 0.4200 0.4100 0.4150 149,005 +0.00(+0.00%)
Sep 23, 2024 0.4050 0.4150 0.4050 0.4150 33,082 +0.00(+0.00%)
Sep 20, 2024 0.4100 0.4150 0.4050 0.4150 17,478 +0.01(+2.47%)
Sep 19, 2024 0.4050 0.4200 0.4000 0.4050 176,400 +0.00(+0.00%)
Sep 18, 2024 0.4200 0.4200 0.4050 0.4050 17,500 -0.00(-1.22%)
Sep 17, 2024 0.4100 0.4150 0.4050 0.4100 27,830 -0.01(-2.38%)
Sep 16, 2024 0.4000 0.4200 0.4000 0.4200 204,262 +0.01(+3.70%)
Sep 13, 2024 0.3800 0.4200 0.3550 0.4050 81,975 +0.00(+0.00%)
Sep 12, 2024 0.3500 0.4050 0.3500 0.4050 208,094 +0.06(+15.71%)
Sep 11, 2024 0.3500 0.3500 0.3500 0.3500 1,000 +0.00(+0.00%)
Sep 10, 2024 0.3550 0.3550 0.3500 0.3500 22,500 +0.00(+0.00%)
Sep 09, 2024 0.3600 0.3600 0.3500 0.3500 65,720 -0.03(-6.67%)
Sep 06, 2024 0.3750 0.3750 0.3600 0.3750 42,720 +0.01(+1.35%)
Sep 05, 2024 0.3700 0.3700 0.3650 0.3700 3,650 +0.01(+1.37%)
Sep 04, 2024 0.3600 0.3650 0.3600 0.3650 4,000 +0.00(+0.00%)
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.