Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: GUS )

0.6300 +0.0400 (+6.78%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 17, 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 (%)
May 31, 2022 0.8900 0 +0.03(+3.49%)
May 30, 2022 0.8800 0.8800 0.8600 0.8600 1,675 -0.04(-4.44%)
May 27, 2022 0.9000 0.9000 0.9000 0.9000 2,005 +0.00(+0.00%)
May 26, 2022 0.9200 0.9200 0.9000 0.9000 1,560 -0.02(-2.17%)
May 25, 2022 0.9200 0.9200 0.9200 0.9200 1,001 -0.03(-3.16%)
May 20, 2022 0.9500 0 -0.03(-3.06%)
May 19, 2022 0.9800 0.9800 0.9800 0.9800 1,900 -0.01(-1.01%)
May 17, 2022 0.9900 0 -0.03(-2.94%)
May 16, 2022 1.030 1.030 1.020 1.020 6,000 -0.03(-2.86%)
May 13, 2022 1.010 1.050 1.010 1.050 3,700 +0.03(+2.94%)
May 12, 2022 0.9700 1.050 0.9700 1.020 5,300 +0.09(+9.68%)
May 11, 2022 0.9200 0.9300 0.9200 0.9300 9,000 -0.01(-1.06%)
May 10, 2022 1.050 1.050 0.9200 0.9400 21,429 -0.12(-11.32%)
May 09, 2022 1.140 1.150 1.060 1.060 18,055 -0.09(-7.83%)
May 06, 2022 1.120 1.150 1.120 1.150 1,800 +0.03(+2.68%)
May 05, 2022 1.190 1.200 1.120 1.120 6,727 -0.08(-6.67%)
May 04, 2022 1.200 1.200 1.190 1.200 22,703 +0.01(+0.84%)
May 03, 2022 1.190 1.200 1.190 1.190 11,319 -0.01(-0.83%)
May 02, 2022 1.210 1.210 1.190 1.200 9,800 -0.01(-0.83%)
Apr 29, 2022 1.190 1.210 1.190 1.210 16,515 +0.03(+2.54%)
Apr 28, 2022 1.200 1.200 1.180 1.180 18,800 -0.01(-0.84%)
Apr 27, 2022 1.180 1.190 1.180 1.190 14,800 -0.01(-0.83%)
Apr 26, 2022 1.210 1.220 1.180 1.200 30,950 +0.00(+0.00%)
Apr 25, 2022 1.260 1.260 1.200 1.200 65,900 -0.08(-6.25%)
Apr 22, 2022 1.280 1.280 1.280 1.280 42,300 +0.00(+0.00%)
Apr 21, 2022 1.300 1.330 1.280 1.280 8,193 -0.03(-2.29%)
Apr 20, 2022 1.300 1.310 1.300 1.310 1,550 +0.01(+0.77%)
Apr 19, 2022 1.310 1.310 1.300 1.300 1,600 +0.00(+0.00%)
Apr 18, 2022 1.260 1.300 1.260 1.300 12,564 +0.02(+1.56%)
Apr 14, 2022 1.280 0 +0.02(+1.59%)
Apr 13, 2022 1.260 1.260 1.260 1.260 6,700 +0.00(+0.00%)
Apr 12, 2022 1.270 1.270 1.260 1.260 10,265 -0.02(-1.56%)
Apr 11, 2022 1.270 1.290 1.270 1.280 2,979 +0.01(+0.79%)
Apr 08, 2022 1.270 1.270 1.260 1.270 16,700 +0.00(+0.00%)
Apr 07, 2022 1.250 1.300 1.250 1.270 16,020 +0.04(+3.25%)
Apr 06, 2022 1.200 1.230 1.200 1.230 4,200 +0.03(+2.50%)
Apr 05, 2022 1.210 1.220 1.200 1.200 5,500 +0.00(+0.00%)
Apr 04, 2022 1.200 1.200 1.200 1.200 2,500 +0.00(+0.00%)
Apr 01, 2022 1.230 1.230 1.180 1.200 28,580 +0.04(+3.45%)
Mar 31, 2022 1.150 1.160 1.140 1.160 17,995 +0.02(+1.75%)
Mar 30, 2022 1.110 1.190 1.110 1.140 14,100 +0.02(+1.79%)
Mar 29, 2022 1.180 1.180 1.120 1.120 20,625 -0.06(-5.08%)
Mar 28, 2022 1.150 1.200 1.150 1.180 18,780 +0.04(+3.51%)
Mar 25, 2022 1.190 1.190 1.120 1.140 5,600 -0.06(-5.00%)
Mar 24, 2022 1.200 1.200 1.190 1.200 1,815 +0.01(+0.84%)
Mar 23, 2022 1.170 1.200 1.150 1.190 17,360 +0.05(+4.39%)
Mar 22, 2022 1.150 1.150 1.140 1.140 712 -0.02(-1.72%)
Mar 21, 2022 1.150 1.160 1.150 1.160 6,835 +0.01(+0.87%)
Mar 18, 2022 1.150 1.150 1.150 1.150 1,501 -0.01(-0.86%)
Mar 17, 2022 1.140 1.170 1.140 1.160 3,235 +0.01(+0.87%)
Mar 16, 2022 1.130 1.150 1.120 1.150 3,655 +0.02(+1.77%)
Mar 15, 2022 1.130 1.140 1.130 1.130 2,500 +0.01(+0.89%)
Mar 14, 2022 1.150 1.150 1.120 1.120 7,908 -0.03(-2.61%)
Mar 11, 2022 1.130 1.150 1.130 1.150 10,900 +0.03(+2.68%)
Mar 10, 2022 1.040 1.130 1.040 1.120 103,150 +0.08(+7.69%)
Mar 09, 2022 1.020 1.110 1.020 1.040 66,423 +0.00(+0.00%)
Mar 08, 2022 1.010 1.040 1.010 1.040 127,800 +0.02(+1.96%)
Mar 07, 2022 1.010 1.020 1.000 1.020 32,694 +0.01(+0.99%)
Mar 04, 2022 1.010 1.010 1.010 1.010 9,405 -0.01(-0.98%)
Mar 03, 2022 1.020 1.020 1.020 1.020 5,000 +0.02(+2.00%)
Mar 02, 2022 1.000 1.000 1.000 1.000 15,135 +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.