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

(TSV:GLAD)

0.5100 -0.0400 (-7.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 30, 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 (%)
May 30, 2025 0.5500 0.5700 0.5100 0.5100 90,665 -0.04(-7.27%)
May 29, 2025 0.5200 0.5500 0.5200 0.5500 42,800 +0.03(+5.77%)
May 28, 2025 0.5200 0.5200 0.5100 0.5200 112,252 +0.02(+2.97%)
May 27, 2025 0.5500 0.5500 0.5050 0.5050 125,011 -0.02(-2.88%)
May 26, 2025 0.5400 0.5400 0.5200 0.5200 31,500 -0.02(-2.80%)
May 23, 2025 0.5400 0.5600 0.5300 0.5350 39,570 -0.03(-4.46%)
May 22, 2025 0.5200 0.5600 0.5200 0.5600 102,500 +0.04(+7.69%)
May 21, 2025 0.5300 0.5300 0.5200 0.5200 42,000 -0.02(-3.70%)
May 20, 2025 0.5400 0.5400 0.5300 0.5400 22,250 +0.00(+0.00%)
May 16, 2025 0.5400 0 -0.02(-3.57%)
May 15, 2025 0.6100 0.6100 0.5600 0.5600 155,500 -0.05(-8.20%)
May 14, 2025 0.6200 0.6200 0.6100 0.6100 156,000 -0.01(-1.61%)
May 13, 2025 0.6300 0.6400 0.6200 0.6200 135,501 -0.01(-1.59%)
May 12, 2025 0.5800 0.6300 0.5700 0.6300 270,253 +0.05(+8.62%)
May 09, 2025 0.5800 0.5800 0.5600 0.5800 82,500 +0.03(+5.45%)
May 08, 2025 0.5700 0.5700 0.5400 0.5500 78,525 -0.02(-3.51%)
May 07, 2025 0.5600 0.5700 0.5600 0.5700 5,600 +0.01(+1.79%)
May 06, 2025 0.5900 0.5900 0.5600 0.5600 62,600 -0.03(-5.08%)
May 05, 2025 0.6100 0.6100 0.5800 0.5900 65,165 +0.01(+1.72%)
May 02, 2025 0.6000 0.6000 0.5800 0.5800 50,483 -0.01(-1.69%)
May 01, 2025 0.6300 0.6400 0.5900 0.5900 275,015 -0.03(-4.84%)
Apr 30, 2025 0.5900 0.6200 0.5500 0.6200 378,950 +0.04(+6.90%)
Apr 29, 2025 0.6000 0.6000 0.5700 0.5800 136,825 -0.01(-1.69%)
Apr 28, 2025 0.6000 0.6100 0.5600 0.5900 229,051 -0.04(-6.35%)
Apr 25, 2025 0.5000 0.6300 0.4900 0.6300 313,000 +0.14(+28.57%)
Apr 24, 2025 0.4400 0.4900 0.4400 0.4900 141,500 +0.05(+11.36%)
Apr 23, 2025 0.4750 0.4750 0.4400 0.4400 172,220 -0.04(-8.33%)
Apr 22, 2025 0.4900 0.4900 0.4600 0.4800 200,440 -0.01(-2.04%)
Apr 21, 2025 0.5500 0.5500 0.4800 0.4900 59,630 -0.06(-10.91%)
Apr 17, 2025 0.5500 0 +0.02(+3.77%)
Apr 16, 2025 0.5000 0.5400 0.4800 0.5300 71,078 +0.06(+11.58%)
Apr 15, 2025 0.4000 0.5300 0.4000 0.4750 222,496 +0.07(+18.75%)
Apr 14, 2025 0.3950 0.4000 0.3900 0.4000 25,000 +0.00(+0.00%)
Apr 11, 2025 0.4200 0.4200 0.3950 0.4000 17,500 -0.01(-2.44%)
Apr 10, 2025 0.3900 0.4100 0.3900 0.4100 7,928 +0.02(+5.13%)
Apr 09, 2025 0.3750 0.3950 0.3750 0.3900 13,803 +0.01(+2.63%)
Apr 08, 2025 0.3700 0.3800 0.3700 0.3800 11,000 +0.02(+5.56%)
Apr 07, 2025 0.3500 0.4700 0.3500 0.3600 64,309 -0.02(-4.00%)
Apr 04, 2025 0.4050 0.4050 0.3350 0.3750 87,500 -0.03(-6.25%)
Apr 03, 2025 0.3800 0.4000 0.3800 0.4000 83,500 +0.02(+3.90%)
Apr 02, 2025 0.3800 0.3950 0.3800 0.3850 45,000 +0.00(+0.00%)
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 Of Service.