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

(TSV: GLAD )

0.3750 +0.0050 (+1.35%)
Streaming Delayed Price Updated: 2:19 PM EDT, Sep 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 06, 2024 0.3750 0.3750 0.3600 0.3750 42,720 +0.01(+1.35%)
Sep 05, 2024 0.3700 0.3700 0.3650 0.3700 3,650 +0.01(+1.37%)
Sep 04, 2024 0.3600 0.3650 0.3600 0.3650 4,000 +0.00(+0.00%)
Sep 03, 2024 0.3650 0.3700 0.3550 0.3650 10,370 -0.01(-2.67%)
Aug 30, 2024 0.3750 0 +0.01(+2.74%)
Aug 29, 2024 0.3700 0.3700 0.3650 0.3650 27,500 -0.01(-1.35%)
Aug 28, 2024 0.3550 0.3700 0.3550 0.3700 15,000 +0.02(+4.23%)
Aug 27, 2024 0.3550 0.3600 0.3550 0.3550 10,500 +0.00(+0.00%)
Aug 26, 2024 0.3550 0.3550 0.3500 0.3550 32,540 -0.01(-1.39%)
Aug 23, 2024 0.3650 0.3650 0.3600 0.3600 46,000 -0.01(-1.37%)
Aug 22, 2024 0.3600 0.3650 0.3600 0.3650 9,040 +0.01(+1.39%)
Aug 21, 2024 0.3550 0.3650 0.3550 0.3600 48,750 +0.01(+2.86%)
Aug 20, 2024 0.3550 0.3550 0.3500 0.3500 24,280 -0.01(-1.41%)
Aug 19, 2024 0.3550 0.3550 0.3500 0.3550 11,500 +0.01(+1.43%)
Aug 16, 2024 0.3500 0.3500 0.3450 0.3500 51,280 +0.01(+2.94%)
Aug 15, 2024 0.3500 0.3500 0.3400 0.3400 5,000 +0.00(+0.00%)
Aug 14, 2024 0.3500 0.3500 0.3400 0.3400 10,000 +0.00(+0.00%)
Aug 13, 2024 0.3400 0.3500 0.3400 0.3400 20,550 -0.00(-1.45%)
Aug 12, 2024 0.3450 0.3450 0.3450 0.3450 2,158 +0.00(+0.00%)
Aug 09, 2024 0.3600 0.3600 0.3450 0.3450 7,718 -0.01(-1.43%)
Aug 08, 2024 0.3500 0.3600 0.3500 0.3500 6,000 +0.00(+0.00%)
Aug 07, 2024 0.3600 0.3600 0.3500 0.3500 1,650 +0.00(+0.00%)
Aug 06, 2024 0.3550 0.3700 0.3400 0.3500 14,454 -0.01(-1.41%)
Aug 02, 2024 0.3550 0 -0.02(-5.33%)
Aug 01, 2024 0.3850 0.3850 0.3750 0.3750 1,900 -0.01(-1.32%)
Jul 31, 2024 0.3600 0.3800 0.3600 0.3800 19,678 +0.02(+5.56%)
Jul 30, 2024 0.3700 0.3750 0.3600 0.3600 22,200 -0.01(-2.70%)
Jul 29, 2024 0.3800 0.3800 0.3700 0.3700 12,092 -0.01(-2.63%)
Jul 26, 2024 0.3800 0.3800 0.3700 0.3800 54,000 -0.01(-1.30%)
Jul 25, 2024 0.3800 0.3850 0.3800 0.3850 8,300 +0.01(+1.32%)
Jul 24, 2024 0.4150 0.4150 0.3800 0.3800 18,431 -0.03(-7.32%)
Jul 23, 2024 0.4200 0.4200 0.4100 0.4100 8,006 +0.01(+2.50%)
Jul 22, 2024 0.4000 0.4050 0.3900 0.4000 81,500 +0.01(+1.27%)
Jul 19, 2024 0.3800 0.4000 0.3800 0.3950 53,896 +0.02(+3.95%)
Jul 18, 2024 0.3800 0.3800 0.3750 0.3800 5,560 +0.01(+2.70%)
Jul 17, 2024 0.3650 0.3800 0.3650 0.3700 32,470 +0.01(+1.37%)
Jul 16, 2024 0.3550 0.3650 0.3500 0.3650 60,923 +0.01(+2.82%)
Jul 15, 2024 0.3750 0.3800 0.3550 0.3550 46,350 -0.02(-5.33%)
Jul 12, 2024 0.3700 0.3750 0.3500 0.3750 87,000 +0.02(+5.63%)
Jul 11, 2024 0.3600 0.3650 0.3550 0.3550 5,500 +0.00(+0.00%)
Jul 10, 2024 0.3400 0.3550 0.3400 0.3550 48,010 +0.01(+4.41%)
Jul 09, 2024 0.3600 0.3650 0.3400 0.3400 57,886 -0.02(-5.56%)
Jul 08, 2024 0.3600 0.3600 0.3550 0.3600 4,285 +0.00(+0.00%)
Jul 05, 2024 0.3600 0.3650 0.3600 0.3600 35,785 +0.00(+0.00%)
Jul 04, 2024 0.3850 0.3850 0.3600 0.3600 24,993 -0.03(-6.49%)
Jul 03, 2024 0.3800 0.3850 0.3700 0.3850 27,304 +0.01(+2.67%)
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.