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

(TSV:GLAD)

1.000 +0.020 (+2.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 1, 2025 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 01, 2025 1.000 1.000 0.9200 1.000 347,725 +0.03(+3.09%)
Sep 30, 2025 1.000 1.010 0.9600 0.9700 148,160 -0.06(-5.83%)
Sep 29, 2025 1.000 1.040 0.9900 1.030 328,600 +0.07(+7.29%)
Sep 26, 2025 0.9800 0.9900 0.9600 0.9600 385,925 +0.00(+0.00%)
Sep 25, 2025 0.9500 1.100 0.9500 0.9600 105,430 -0.02(-2.04%)
Sep 24, 2025 0.9500 1.050 0.9300 0.9800 186,178 +0.06(+6.52%)
Sep 23, 2025 0.9900 1.000 0.9000 0.9200 179,289 -0.06(-6.12%)
Sep 22, 2025 1.000 1.030 0.9600 0.9800 93,009 +0.00(+0.00%)
Sep 19, 2025 1.000 1.010 0.9800 0.9800 123,761 -0.06(-5.77%)
Sep 18, 2025 1.060 1.060 1.020 1.040 98,512 +0.03(+2.97%)
Sep 17, 2025 1.150 1.170 1.010 1.010 296,719 -0.12(-10.62%)
Sep 16, 2025 1.220 1.230 1.100 1.130 49,075 -0.04(-3.42%)
Sep 15, 2025 1.190 1.200 1.100 1.170 87,471 -0.03(-2.50%)
Sep 12, 2025 1.170 1.290 1.100 1.200 193,024 +0.10(+9.09%)
Sep 11, 2025 1.250 1.250 1.080 1.100 450,971 -0.13(-10.57%)
Sep 10, 2025 1.100 1.240 1.060 1.230 296,715 +0.13(+11.82%)
Sep 09, 2025 0.9600 1.150 0.9500 1.100 353,014 +0.11(+11.11%)
Sep 08, 2025 1.000 1.000 0.9700 0.9900 123,865 -0.03(-2.94%)
Sep 05, 2025 1.050 1.100 1.000 1.020 40,245 -0.03(-2.86%)
Sep 04, 2025 1.100 1.100 1.030 1.050 93,754 -0.10(-8.70%)
Sep 03, 2025 1.060 1.200 1.060 1.150 54,298 +0.06(+5.50%)
Sep 02, 2025 0.9600 1.090 0.9600 1.090 167,674 +0.13(+13.54%)
Aug 29, 2025 0.9600 0 +0.01(+1.05%)
Aug 28, 2025 0.9800 0.9800 0.9500 0.9500 25,501 -0.02(-2.06%)
Aug 27, 2025 0.9500 0.9700 0.9500 0.9700 58,765 +0.01(+1.04%)
Aug 26, 2025 0.9800 0.9800 0.9400 0.9600 88,641 -0.02(-2.04%)
Aug 25, 2025 1.010 1.010 0.9700 0.9800 51,118 -0.02(-2.00%)
Aug 22, 2025 0.9700 1.070 0.9700 1.000 42,961 +0.03(+3.09%)
Aug 21, 2025 0.9600 0.9800 0.9600 0.9700 47,764 +0.01(+1.04%)
Aug 20, 2025 0.9200 0.9600 0.9100 0.9600 708,045 +0.04(+4.35%)
Aug 19, 2025 0.9600 0.9800 0.9200 0.9200 755,947 -0.13(-12.38%)
Aug 18, 2025 1.010 1.070 0.9900 1.050 47,871 +0.00(+0.00%)
Aug 15, 2025 0.9700 1.050 0.9600 1.050 195,455 +0.05(+5.00%)
Aug 14, 2025 1.000 1.000 0.9000 1.000 101,539 -0.01(-0.99%)
Aug 13, 2025 0.9600 1.030 0.9100 1.010 81,528 +0.06(+5.76%)
Aug 12, 2025 0.9300 1.020 0.9000 0.9550 294,367 +0.02(+2.69%)
Aug 11, 2025 0.8300 0.9400 0.8300 0.9300 248,855 +0.11(+13.41%)
Aug 08, 2025 0.8300 0.8300 0.8000 0.8200 30,872 +0.01(+1.23%)
Aug 07, 2025 0.8200 0.8200 0.7900 0.8100 8,069 +0.00(+0.00%)
Aug 06, 2025 0.8400 0.8400 0.8100 0.8100 30,691 -0.03(-4.14%)
Aug 05, 2025 0.8000 0.8450 0.7900 0.8450 93,972 +0.03(+4.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.