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

(TSV: GLAD )

0.4800 +0.0100 (+2.13%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 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 (%)
Jan 31, 2024 0.3900 0.3950 0.3850 0.3950 21,000 +0.01(+1.28%)
Jan 30, 2024 0.3900 0.3900 0.3850 0.3900 48,000 -0.01(-1.27%)
Jan 29, 2024 0.3850 0.3950 0.3850 0.3950 21,000 +0.01(+1.28%)
Jan 26, 2024 0.3700 0.3900 0.3700 0.3900 35,000 +0.01(+1.30%)
Jan 25, 2024 0.3800 0.3850 0.3800 0.3850 26,500 +0.01(+1.32%)
Jan 24, 2024 0.4000 0.4000 0.3800 0.3800 3,500 -0.02(-5.00%)
Jan 23, 2024 0.4250 0.4250 0.4000 0.4000 23,900 -0.03(-6.98%)
Jan 22, 2024 0.4100 0.4300 0.4100 0.4300 11,190 +0.02(+4.88%)
Jan 19, 2024 0.4200 0.4200 0.4000 0.4100 11,600 -0.01(-2.38%)
Jan 18, 2024 0.4200 0.4200 0.3900 0.4200 23,500 +0.01(+2.44%)
Jan 17, 2024 0.4100 0.4100 0.4000 0.4100 28,000 +0.00(+0.00%)
Jan 16, 2024 0.4400 0.4400 0.4100 0.4100 13,500 -0.03(-6.82%)
Jan 15, 2024 0.4700 0.4700 0.4400 0.4400 29,235 -0.03(-6.38%)
Jan 12, 2024 0.4700 0.4700 0.4700 0.4700 500 +0.01(+2.17%)
Jan 11, 2024 0.4400 0.4600 0.4400 0.4600 35,500 +0.03(+5.75%)
Jan 10, 2024 0.4350 0.4350 0.4350 0.4350 16,000 -0.01(-2.25%)
Jan 09, 2024 0.4450 0.4450 0.4450 0.4450 3,000 +0.01(+1.14%)
Jan 08, 2024 0.4900 0.4900 0.4300 0.4400 89,400 -0.05(-10.20%)
Jan 05, 2024 0.4900 0.4900 0.4900 0.4900 19,800 -0.01(-2.00%)
Jan 04, 2024 0.4600 0.5000 0.4500 0.5000 539,954 +0.03(+7.53%)
Jan 03, 2024 0.4600 0.4650 0.4600 0.4650 10,990 -0.01(-3.12%)
Jan 02, 2024 0.4600 0.4900 0.4600 0.4800 123,500 +0.02(+4.35%)
Dec 29, 2023 0.4600 0 -0.01(-2.13%)
Dec 28, 2023 0.4600 0.4700 0.4350 0.4700 14,587 +0.01(+2.17%)
Dec 27, 2023 0.4500 0.4600 0.4500 0.4600 10,200 +0.02(+4.55%)
Dec 22, 2023 0.4400 0 +0.04(+10.00%)
Dec 21, 2023 0.4250 0.4250 0.4000 0.4000 11,510 -0.01(-3.61%)
Dec 20, 2023 0.4100 0.4150 0.4100 0.4150 13,500 -0.02(-3.49%)
Dec 19, 2023 0.4350 0.4350 0.4300 0.4300 20,000 -0.01(-2.27%)
Dec 18, 2023 0.4400 0.4400 0.4150 0.4400 25,531 -0.02(-3.30%)
Dec 15, 2023 0.4550 0.4550 0.4400 0.4550 72,500 +0.01(+1.11%)
Dec 14, 2023 0.4400 0.4500 0.4300 0.4500 33,000 +0.01(+2.27%)
Dec 12, 2023 0.4400 0 -0.03(-7.37%)
Dec 11, 2023 0.4500 0.4750 0.4300 0.4750 79,200 +0.01(+1.06%)
Dec 08, 2023 0.4550 0.4750 0.4550 0.4700 120,800 +0.02(+4.44%)
Dec 07, 2023 0.4100 0.4600 0.4100 0.4500 295,200 +0.03(+7.14%)
Dec 06, 2023 0.3800 0.4500 0.3800 0.4200 225,000 +0.05(+13.51%)
Dec 05, 2023 0.3700 0.3700 0.3500 0.3700 50,500 -0.00(-0.80%)
Dec 04, 2023 0.3700 0.3750 0.3600 0.3730 52,090 +0.00(+0.81%)
Dec 01, 2023 0.3650 0.3900 0.3650 0.3700 128,000 +0.01(+1.37%)
Nov 30, 2023 0.3450 0.3800 0.3300 0.3650 131,615 +0.02(+7.35%)
Nov 29, 2023 0.2700 0.3400 0.2700 0.3400 136,500 +0.06(+21.43%)
Nov 28, 2023 0.2800 0.2850 0.2800 0.2800 43,222 -0.00(-1.75%)
Nov 27, 2023 0.2700 0.2850 0.2650 0.2850 107,350 +0.00(+1.79%)
Nov 24, 2023 0.2900 0.2900 0.2800 0.2800 11,495 +0.02(+5.66%)
Nov 23, 2023 0.2650 0.2650 0.2650 0.2650 1,400 +0.01(+1.92%)
Nov 22, 2023 0.2600 0.2750 0.2600 0.2600 85,654 +0.00(+0.00%)
Nov 21, 2023 0.2950 0.2950 0.2600 0.2600 55,000 -0.04(-13.33%)
Nov 20, 2023 0.3000 0.3000 0.2900 0.3000 16,800 +0.00(+0.00%)
Nov 17, 2023 0.3250 0.3250 0.3000 0.3000 9,000 -0.02(-6.25%)
Nov 16, 2023 0.3200 0.3400 0.2900 0.3200 206,350 +0.03(+8.47%)
Nov 15, 2023 0.2950 0.2950 0.2950 0.2950 19,820 +0.00(+0.00%)
Nov 14, 2023 0.3300 0.3300 0.2950 0.2950 7,000 -0.03(-7.81%)
Nov 13, 2023 0.3000 0.3250 0.2950 0.3200 24,500 +0.02(+6.67%)
Nov 10, 2023 0.3000 0.3000 0.3000 0.3000 500 +0.00(+0.00%)
Nov 09, 2023 0.3200 0.3300 0.3000 0.3000 20,300 -0.02(-6.25%)
Nov 08, 2023 0.3500 0.3500 0.3200 0.3200 12,392 -0.04(-11.11%)
Nov 07, 2023 0.3500 0.3600 0.3500 0.3600 11,500 +0.01(+2.86%)
Nov 06, 2023 0.3600 0.3650 0.3500 0.3500 13,000 +0.00(+0.00%)
Nov 03, 2023 0.3300 0.3500 0.3300 0.3500 11,000 +0.02(+6.06%)
Nov 02, 2023 0.3100 0.3400 0.3100 0.3300 18,000 +0.02(+6.45%)
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.