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

(TSV: GLAD )

0.4050 UNCHANGED
Streaming Delayed Price Updated: 9:42 AM EST, Dec 24, 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 (%)
Dec 24, 2024 0.4050 0 +0.00(+0.00%)
Dec 23, 2024 0.4000 0.4050 0.4000 0.4050 8,500 +0.01(+1.25%)
Dec 20, 2024 0.4200 0.4200 0.3800 0.4000 65,090 -0.02(-4.76%)
Dec 19, 2024 0.4150 0.4300 0.4150 0.4200 24,274 +0.01(+1.20%)
Dec 18, 2024 0.4200 0.4300 0.4150 0.4150 12,500 -0.01(-1.19%)
Dec 17, 2024 0.4300 0.4450 0.4150 0.4200 129,500 -0.01(-2.33%)
Dec 16, 2024 0.4300 0.4550 0.4300 0.4300 88,100 +0.01(+2.38%)
Dec 13, 2024 0.4500 0.4500 0.4200 0.4200 42,000 -0.03(-6.67%)
Dec 12, 2024 0.4700 0.4700 0.4500 0.4500 24,055 -0.02(-3.23%)
Dec 11, 2024 0.4850 0.4850 0.4650 0.4650 6,600 -0.02(-5.10%)
Dec 10, 2024 0.4900 0.4950 0.4900 0.4900 98,700 +0.00(+0.00%)
Dec 09, 2024 0.4950 0.4950 0.4900 0.4900 32,500 +0.01(+2.08%)
Dec 06, 2024 0.5100 0.5100 0.4800 0.4800 416,520 -0.02(-4.00%)
Dec 05, 2024 0.5200 0.5200 0.4600 0.5000 728,523 -0.01(-1.96%)
Dec 04, 2024 0.5400 0.5400 0.5000 0.5100 280,101 -0.02(-3.77%)
Dec 03, 2024 0.5900 0.6000 0.5300 0.5300 379,000 -0.04(-7.02%)
Dec 02, 2024 0.5300 0.5700 0.5300 0.5700 110,755 +0.03(+5.56%)
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%)
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 and Conditions.