Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 31, 2024 0.4750 0.5000 0.4700 0.4800 96,815 +0.01(+2.13%)
May 30, 2024 0.5000 0.5000 0.4600 0.4700 149,218 -0.03(-6.00%)
May 29, 2024 0.4800 0.5100 0.4800 0.5000 463,780 +0.03(+6.38%)
May 28, 2024 0.4700 0.5000 0.4650 0.4700 164,712 +0.04(+10.59%)
May 27, 2024 0.4300 0.4350 0.4200 0.4250 17,340 -0.03(-5.56%)
May 24, 2024 0.4200 0.4500 0.4200 0.4500 17,450 +0.03(+7.14%)
May 23, 2024 0.4400 0.4400 0.4200 0.4200 17,406 -0.03(-5.62%)
May 22, 2024 0.4650 0.4700 0.4400 0.4450 17,070 -0.03(-7.29%)
May 21, 2024 0.4150 0.4800 0.4150 0.4800 106,646 +0.03(+6.67%)
May 17, 2024 0.4500 0 +0.04(+9.76%)
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 13,807 +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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.