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

(TSV:GLAD)

0.3850 -0.0050 (-1.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 1, 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 (%)
Apr 01, 2025 0.3900 0.3950 0.3800 0.3850 56,500 -0.01(-1.28%)
Mar 31, 2025 0.4000 0.4000 0.3900 0.3900 35,100 +0.00(+0.00%)
Mar 28, 2025 0.4050 0.4050 0.3900 0.3900 18,714 -0.03(-7.14%)
Mar 27, 2025 0.4250 0.4250 0.4050 0.4200 87,505 +0.00(+0.00%)
Mar 26, 2025 0.4000 0.4400 0.3950 0.4200 90,000 +0.02(+5.00%)
Mar 25, 2025 0.4050 0.4050 0.3850 0.4000 37,000 -0.01(-1.23%)
Mar 24, 2025 0.4050 0.4100 0.3900 0.4050 93,695 +0.01(+1.25%)
Mar 21, 2025 0.4050 0.4050 0.4000 0.4000 31,400 +0.00(+0.00%)
Mar 20, 2025 0.4050 0.4050 0.4000 0.4000 70,300 -0.01(-1.23%)
Mar 19, 2025 0.4000 0.4050 0.3900 0.4050 70,105 +0.01(+1.25%)
Mar 18, 2025 0.4050 0.4050 0.3900 0.4000 51,400 +0.00(+0.00%)
Mar 17, 2025 0.4050 0.4050 0.4000 0.4000 65,771 -0.01(-2.44%)
Mar 14, 2025 0.4000 0.4100 0.3950 0.4100 49,248 +0.01(+2.50%)
Mar 13, 2025 0.4050 0.4150 0.4000 0.4000 55,030 -0.01(-2.44%)
Mar 12, 2025 0.4200 0.4300 0.4100 0.4100 9,305 -0.01(-1.20%)
Mar 11, 2025 0.4500 0.4500 0.4150 0.4150 65,600 -0.04(-7.78%)
Mar 10, 2025 0.4500 0.4500 0.4500 0.4500 24,500 +0.00(+0.00%)
Mar 07, 2025 0.4600 0.4600 0.4500 0.4500 2,000 -0.01(-1.10%)
Mar 06, 2025 0.4600 0.4600 0.4550 0.4550 8,755 +0.00(+0.00%)
Mar 05, 2025 0.4550 0.4700 0.4500 0.4550 59,200 -0.01(-3.19%)
Mar 04, 2025 0.4800 0.4800 0.4700 0.4700 2,000 +0.01(+2.17%)
Feb 27, 2025 0.4600 0 -0.01(-2.13%)
Feb 26, 2025 0.5000 0.5000 0.4700 0.4700 17,556 -0.03(-6.00%)
Feb 25, 2025 0.5100 0.5100 0.5000 0.5000 16,500 -0.01(-1.96%)
Feb 24, 2025 0.5600 0.5600 0.5000 0.5100 12,913 -0.03(-5.56%)
Feb 21, 2025 0.5600 0.5600 0.5400 0.5400 74,500 -0.01(-1.82%)
Feb 20, 2025 0.5600 0.5600 0.5500 0.5500 52,434 +0.00(+0.00%)
Feb 19, 2025 0.5500 0.5600 0.5500 0.5500 48,300 +0.00(+0.00%)
Feb 18, 2025 0.5300 0.5700 0.5300 0.5500 642,072 +0.00(+0.00%)
Feb 14, 2025 0.5500 0 +0.05(+10.00%)
Feb 13, 2025 0.5000 0.5000 0.4800 0.5000 20,500 +0.02(+4.17%)
Feb 12, 2025 0.4800 0.5000 0.4800 0.4800 45,000 -0.02(-4.00%)
Feb 11, 2025 0.4850 0.5000 0.4650 0.5000 11,000 +0.06(+13.64%)
Feb 10, 2025 0.5000 0.5000 0.4300 0.4400 73,031 -0.06(-12.00%)
Feb 07, 2025 0.5000 0.5200 0.4900 0.5000 158,505 -0.01(-1.96%)
Feb 06, 2025 0.5000 0.5100 0.4600 0.5100 130,531 +0.01(+2.00%)
Feb 05, 2025 0.5300 0.5300 0.4800 0.5000 37,500 +0.00(+0.00%)
Feb 04, 2025 0.4500 0.5000 0.4400 0.5000 163,543 +0.05(+11.11%)
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 and Conditions.