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

(TSV:GLAD)

0.5700 +0.0100 (+1.79%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 7, 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 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%)
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%)
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.