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

(TSV: GLAD )

0.4100 -0.0200 (-4.65%)
Streaming Delayed Price Updated: 10:31 AM EDT, May 16, 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 (%)
May 16, 2024 0.4200 0.4300 0.4100 0.4100 39,080 -0.02(-4.65%)
May 15, 2024 0.4300 0.4300 0.4200 0.4300 27,843 +0.00(+0.00%)
May 14, 2024 0.4600 0.4600 0.4200 0.4300 37,771 -0.04(-7.53%)
May 13, 2024 0.4500 0.4700 0.4500 0.4650 121,700 +0.02(+3.33%)
May 10, 2024 0.4200 0.4500 0.4200 0.4500 54,632 +0.04(+11.11%)
May 09, 2024 0.4200 0.4400 0.4050 0.4050 95,130 +0.01(+1.25%)
May 08, 2024 0.3800 0.4150 0.3800 0.4000 147,940 +0.04(+9.59%)
May 07, 2024 0.3700 0.3700 0.3600 0.3650 15,600 +0.01(+1.39%)
May 06, 2024 0.3550 0.3600 0.3550 0.3600 72,350 +0.01(+1.41%)
May 03, 2024 0.3300 0.3550 0.3050 0.3550 91,764 +0.02(+7.58%)
May 02, 2024 0.3500 0.3500 0.3300 0.3300 10,520 -0.02(-5.71%)
May 01, 2024 0.3500 0.3550 0.3450 0.3500 49,825 -0.01(-1.41%)
Apr 30, 2024 0.3700 0.3700 0.3550 0.3550 32,040 -0.01(-2.74%)
Apr 29, 2024 0.3800 0.3800 0.3650 0.3650 10,983 -0.02(-5.19%)
Apr 26, 2024 0.3800 0.3900 0.3800 0.3850 18,322 +0.01(+1.32%)
Apr 25, 2024 0.3750 0.3800 0.3750 0.3800 26,119 +0.01(+2.70%)
Apr 24, 2024 0.3800 0.3800 0.3700 0.3700 3,737 +0.00(+0.00%)
Apr 23, 2024 0.3800 0.3800 0.3700 0.3700 3,597 -0.01(-1.33%)
Apr 22, 2024 0.3900 0.3900 0.3750 0.3750 10,591 -0.01(-2.60%)
Apr 19, 2024 0.3800 0.3900 0.3750 0.3850 34,500 +0.02(+4.05%)
Apr 18, 2024 0.3850 0.3850 0.3700 0.3700 11,500 -0.01(-2.63%)
Apr 17, 2024 0.3800 0.3800 0.3700 0.3800 2,569 +0.01(+2.70%)
Apr 16, 2024 0.3850 0.3850 0.3700 0.3700 7,500 -0.01(-2.63%)
Apr 15, 2024 0.3800 0.3850 0.3800 0.3800 13,835 +0.00(+0.00%)
Apr 12, 2024 0.3900 0.3900 0.3800 0.3800 41,499 +0.00(+0.00%)
Apr 11, 2024 0.3750 0.3800 0.3750 0.3800 2,664 +0.01(+2.70%)
Apr 10, 2024 0.3950 0.3950 0.3700 0.3700 15,144 -0.03(-6.33%)
Apr 09, 2024 0.4200 0.4200 0.3900 0.3950 52,822 -0.01(-3.66%)
Apr 08, 2024 0.4200 0.4400 0.4100 0.4100 118,934 -0.01(-1.20%)
Apr 05, 2024 0.4150 0.4150 0.4150 0.4150 7,500 +0.01(+1.22%)
Apr 04, 2024 0.4150 0.4150 0.4100 0.4100 22,000 -0.01(-1.20%)
Apr 03, 2024 0.3900 0.4150 0.3900 0.4150 18,585 +0.03(+7.79%)
Apr 02, 2024 0.3800 0.3900 0.3800 0.3850 9,521 +0.01(+1.32%)
Apr 01, 2024 0.3900 0.3900 0.3800 0.3800 15,686 -0.01(-2.56%)
Mar 28, 2024 0.3900 0 +0.02(+5.41%)
Mar 27, 2024 0.3900 0.3900 0.3700 0.3700 28,340 -0.01(-2.63%)
Mar 26, 2024 0.4100 0.4100 0.3800 0.3800 30,633 -0.04(-9.52%)
Mar 25, 2024 0.4350 0.4350 0.4050 0.4200 35,774 -0.02(-3.45%)
Mar 22, 2024 0.4350 0.4350 0.4350 0.4350 743 +0.00(+0.00%)
Mar 21, 2024 0.4400 0.4400 0.4300 0.4350 32,580 -0.01(-1.14%)
Mar 20, 2024 0.4450 0.4500 0.4400 0.4400 41,149 -0.01(-1.12%)
Mar 19, 2024 0.4350 0.4450 0.4350 0.4450 38,335 +0.01(+2.30%)
Mar 18, 2024 0.4500 0.4500 0.4350 0.4350 52,326 -0.01(-1.14%)
Mar 15, 2024 0.4200 0.4400 0.4000 0.4400 50,048 +0.02(+4.76%)
Mar 14, 2024 0.4200 0.4250 0.4200 0.4200 111,010 +0.01(+3.70%)
Mar 13, 2024 0.3900 0.4200 0.3900 0.4050 177,423 +0.02(+5.19%)
Mar 12, 2024 0.3700 0.3850 0.3700 0.3850 18,100 +0.01(+2.67%)
Mar 11, 2024 0.3600 0.3750 0.3550 0.3750 171,700 +0.01(+2.74%)
Mar 08, 2024 0.3750 0.3750 0.3650 0.3650 80,583 -0.01(-1.35%)
Mar 07, 2024 0.3800 0.3800 0.3700 0.3700 104,917 -0.01(-2.63%)
Mar 06, 2024 0.3800 0.3800 0.3750 0.3800 35,949 +0.00(+0.00%)
Mar 05, 2024 0.3650 0.3900 0.3650 0.3800 103,200 +0.01(+2.70%)
Mar 04, 2024 0.3700 0.3700 0.3650 0.3700 22,500 +0.00(+0.00%)
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.