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 (%)
Feb 29, 2024 0.3650 0.3800 0.3600 0.3800 75,500 +0.02(+5.56%)
Feb 28, 2024 0.3800 0.3800 0.3600 0.3600 84,600 -0.02(-5.26%)
Feb 27, 2024 0.3500 0.3900 0.3500 0.3800 115,600 +0.04(+11.76%)
Feb 26, 2024 0.3550 0.3550 0.3400 0.3400 26,000 -0.01(-4.23%)
Feb 23, 2024 0.3600 0.3600 0.3500 0.3550 22,000 +0.01(+1.43%)
Feb 22, 2024 0.3700 0.3700 0.3500 0.3500 12,500 +0.00(+0.00%)
Feb 21, 2024 0.3600 0.3600 0.3500 0.3500 23,000 +0.00(+0.00%)
Feb 20, 2024 0.3550 0.3600 0.3500 0.3500 8,570 -0.01(-2.78%)
Feb 16, 2024 0.3600 0 +0.00(+0.00%)
Feb 15, 2024 0.3650 0.3700 0.3600 0.3600 60,900 -0.01(-1.37%)
Feb 14, 2024 0.3650 0.3700 0.3600 0.3650 37,000 -0.01(-1.35%)
Feb 13, 2024 0.3700 0.3700 0.3650 0.3700 43,443 -0.01(-2.63%)
Feb 12, 2024 0.3850 0.3850 0.3800 0.3800 13,000 -0.02(-3.80%)
Feb 09, 2024 0.4000 0.4000 0.3900 0.3950 33,000 +0.01(+1.28%)
Feb 08, 2024 0.3900 0.4000 0.3900 0.3900 94,500 -0.01(-2.50%)
Feb 07, 2024 0.4100 0.4100 0.4000 0.4000 56,500 -0.01(-1.23%)
Feb 06, 2024 0.3900 0.4050 0.3900 0.4050 22,000 +0.01(+1.25%)
Feb 05, 2024 0.3950 0.4000 0.3950 0.4000 7,600 +0.01(+1.27%)
Feb 02, 2024 0.4000 0.4100 0.3950 0.3950 16,795 -0.01(-1.25%)
Feb 01, 2024 0.4000 0.4000 0.4000 0.4000 12,753 +0.01(+1.27%)
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%)
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.