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 (%)
Jul 31, 2020 3.760 3.760 3.760 0 +0.15(+4.16%)
Jul 30, 2020 3.720 3.720 3.550 3.610 49,615 -0.17(-4.50%)
Jul 29, 2020 3.870 3.870 3.650 3.780 62,535 +0.00(+0.00%)
Jul 28, 2020 3.840 3.850 3.750 3.780 36,511 -0.07(-1.82%)
Jul 27, 2020 3.850 3.990 3.750 3.850 139,865 +0.03(+0.79%)
Jul 24, 2020 3.840 3.880 3.650 3.820 129,704 +0.02(+0.53%)
Jul 23, 2020 3.780 3.940 3.660 3.800 266,293 +0.02(+0.53%)
Jul 22, 2020 3.900 3.960 3.650 3.780 101,617 -0.01(-0.26%)
Jul 21, 2020 3.620 3.830 3.620 3.790 208,715 +0.23(+6.46%)
Jul 20, 2020 3.650 3.650 3.420 3.560 144,871 -0.07(-1.93%)
Jul 17, 2020 3.690 3.690 3.420 3.630 59,613 -0.07(-1.89%)
Jul 16, 2020 3.810 3.830 3.690 3.700 98,592 -0.10(-2.63%)
Jul 15, 2020 3.750 3.840 3.680 3.800 18,970 +0.02(+0.53%)
Jul 14, 2020 3.730 3.870 3.570 3.780 33,972 -0.03(-0.79%)
Jul 13, 2020 3.960 3.960 3.800 3.810 74,630 -0.06(-1.55%)
Jul 10, 2020 3.840 3.930 3.830 3.870 22,269 +0.04(+1.04%)
Jul 09, 2020 4.000 4.000 3.800 3.830 18,858 -0.12(-3.04%)
Jul 08, 2020 3.740 3.950 3.690 3.950 92,869 +0.32(+8.82%)
Jul 07, 2020 3.870 3.900 3.560 3.630 170,128 -0.26(-6.68%)
Jul 06, 2020 4.000 4.000 3.800 3.890 102,278 -0.06(-1.52%)
Jul 03, 2020 3.930 4.000 3.860 3.950 37,238 +0.10(+2.60%)
Jul 02, 2020 4.240 4.340 3.850 3.850 193,493 -0.29(-7.00%)
Jun 30, 2020 4.140 4.140 4.140 0 +0.09(+2.22%)
Jun 29, 2020 3.600 4.170 3.600 4.050 188,798 +0.46(+12.81%)
Jun 26, 2020 3.350 3.600 3.320 3.590 143,760 +0.26(+7.81%)
Jun 25, 2020 3.260 3.390 3.250 3.330 84,039 +0.05(+1.52%)
Jun 24, 2020 3.330 3.350 3.230 3.280 53,178 -0.10(-2.96%)
Jun 23, 2020 3.370 3.390 3.230 3.380 213,293 +0.18(+5.62%)
Jun 22, 2020 3.230 3.480 3.150 3.200 371,767 +0.37(+13.07%)
Jun 19, 2020 2.780 2.830 2.770 2.830 27,939 +0.05(+1.80%)
Jun 18, 2020 2.740 2.850 2.720 2.780 146,697 +0.07(+2.58%)
Jun 17, 2020 2.730 2.800 2.690 2.710 28,210 -0.06(-2.17%)
Jun 16, 2020 2.770 2.790 2.680 2.770 60,282 +0.07(+2.59%)
Jun 15, 2020 2.770 2.820 2.630 2.700 81,990 -0.14(-4.93%)
Jun 12, 2020 2.640 2.900 2.630 2.840 279,331 +0.29(+11.37%)
Jun 11, 2020 2.500 2.720 2.410 2.550 89,507 -0.12(-4.49%)
Jun 10, 2020 2.570 2.740 2.500 2.670 46,655 +0.20(+8.10%)
Jun 09, 2020 2.400 2.480 2.400 2.470 24,240 +0.02(+0.82%)
Jun 08, 2020 2.350 2.480 2.350 2.450 88,017 +0.05(+2.08%)
Jun 05, 2020 2.450 2.450 2.260 2.400 86,890 -0.05(-2.04%)
Jun 04, 2020 2.350 2.630 2.320 2.450 120,454 +0.14(+6.06%)
Jun 03, 2020 2.370 2.400 2.200 2.310 82,490 -0.09(-3.75%)
Jun 02, 2020 2.370 2.460 2.360 2.400 107,485 +0.03(+1.27%)
Jun 01, 2020 2.350 2.370 2.300 2.370 34,613 +0.00(+0.00%)
May 29, 2020 2.250 2.380 2.200 2.370 101,890 +0.16(+7.24%)
May 28, 2020 2.470 2.500 2.210 2.210 84,118 -0.07(-3.07%)
May 27, 2020 2.390 2.390 2.250 2.280 117,140 -0.07(-2.98%)
May 26, 2020 2.700 2.700 2.350 2.350 209,401 -0.33(-12.31%)
May 25, 2020 2.650 2.750 2.250 2.680 210,395 -0.04(-1.47%)
May 22, 2020 2.700 2.790 2.680 2.720 86,189 +0.08(+3.03%)
May 21, 2020 2.670 2.720 2.610 2.640 42,626 -0.03(-1.12%)
May 20, 2020 2.850 2.850 2.600 2.670 127,298 -0.16(-5.65%)
May 19, 2020 2.790 2.870 2.710 2.830 289,843 -0.03(-1.05%)
May 15, 2020 2.860 2.860 2.860 0 +0.06(+2.14%)
May 14, 2020 2.770 2.850 2.730 2.800 285,611 +0.03(+1.08%)
May 13, 2020 2.800 2.870 2.660 2.770 244,267 +0.05(+1.84%)
May 12, 2020 2.650 2.870 2.630 2.720 412,346 +0.12(+4.62%)
May 11, 2020 2.950 2.950 2.510 2.600 451,483 -0.15(-5.45%)
May 08, 2020 2.750 2.830 2.610 2.750 92,026 +0.10(+3.77%)
May 07, 2020 2.560 2.740 2.560 2.650 82,715 +0.16(+6.43%)
May 06, 2020 2.440 2.700 2.440 2.490 199,332 +0.01(+0.40%)
May 05, 2020 2.160 2.650 2.160 2.480 374,992 +0.38(+18.10%)
May 04, 2020 2.100 2.200 2.100 2.100 86,413 +0.03(+1.45%)
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.