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

(TSV: GLAD )

0.5500 +0.0500 (+10.00%)
Streaming Delayed Price Updated: 3:43 PM EST, Feb 14, 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 (%)
Feb 14, 2025 0.5200 0.5500 0.5000 0.5500 161,429 +0.05(+10.00%)
Feb 13, 2025 0.5000 0.5000 0.4800 0.5000 20,500 +0.02(+4.17%)
Feb 12, 2025 0.4800 0.5000 0.4800 0.4800 45,000 -0.02(-4.00%)
Feb 11, 2025 0.4850 0.5000 0.4650 0.5000 11,000 +0.06(+13.64%)
Feb 10, 2025 0.5000 0.5000 0.4300 0.4400 73,031 -0.06(-12.00%)
Feb 07, 2025 0.5000 0.5200 0.4900 0.5000 158,505 -0.01(-1.96%)
Feb 06, 2025 0.5000 0.5100 0.4600 0.5100 130,531 +0.01(+2.00%)
Feb 05, 2025 0.5300 0.5300 0.4800 0.5000 37,500 +0.00(+0.00%)
Feb 04, 2025 0.4500 0.5000 0.4400 0.5000 163,543 +0.05(+11.11%)
Feb 03, 2025 0.3900 0.4500 0.3900 0.4500 291,250 +0.05(+12.50%)
Jan 31, 2025 0.4100 0.4100 0.3900 0.4000 43,098 -0.01(-2.44%)
Jan 30, 2025 0.4150 0.4150 0.4100 0.4100 16,020 +0.01(+2.50%)
Jan 29, 2025 0.4100 0.4150 0.4000 0.4000 8,005 -0.01(-2.44%)
Jan 28, 2025 0.4100 0.4100 0.4000 0.4100 13,092 -0.01(-1.20%)
Jan 27, 2025 0.4350 0.4350 0.4100 0.4150 57,500 -0.02(-4.60%)
Jan 24, 2025 0.4400 0.4400 0.4350 0.4350 41,500 -0.01(-1.14%)
Jan 23, 2025 0.4500 0.4500 0.4200 0.4400 43,100 -0.01(-2.22%)
Jan 22, 2025 0.4500 0.4500 0.4500 0.4500 43,100 +0.02(+4.65%)
Jan 21, 2025 0.4350 0.4500 0.4200 0.4300 57,305 +0.01(+2.38%)
Jan 20, 2025 0.4000 0.4200 0.4000 0.4200 5,011 +0.02(+5.00%)
Jan 17, 2025 0.4100 0.4200 0.3950 0.4000 19,395 -0.02(-4.76%)
Jan 16, 2025 0.4200 0.4200 0.3900 0.4200 11,000 +0.02(+5.00%)
Jan 15, 2025 0.4300 0.4300 0.4000 0.4000 46,000 -0.04(-9.09%)
Jan 14, 2025 0.4300 0.4500 0.4300 0.4400 37,500 +0.01(+2.33%)
Jan 13, 2025 0.4400 0.4400 0.4300 0.4300 4,000 -0.01(-2.27%)
Jan 10, 2025 0.4500 0.4600 0.4400 0.4400 29,751 -0.01(-2.22%)
Jan 09, 2025 0.4500 0.4500 0.4400 0.4500 11,754 +0.02(+4.65%)
Jan 08, 2025 0.4200 0.4300 0.4200 0.4300 55,154 +0.01(+2.38%)
Jan 07, 2025 0.4150 0.4200 0.4150 0.4200 1,268 +0.01(+1.20%)
Jan 06, 2025 0.4200 0.4200 0.4150 0.4150 8,500 -0.01(-1.19%)
Jan 03, 2025 0.4200 0.4200 0.4200 0.4200 13,500 +0.01(+1.20%)
Jan 02, 2025 0.4200 0.4200 0.4150 0.4150 5,500 +0.01(+1.22%)
Dec 31, 2024 0.4100 0 -0.01(-1.20%)
Dec 30, 2024 0.4200 0.4200 0.4050 0.4150 106,486 +0.01(+1.22%)
Dec 27, 2024 0.4200 0.4200 0.4100 0.4100 7,501 +0.00(+1.23%)
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%)
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.