Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
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%)
Mar 01, 2024 0.3650 0.3700 0.3650 0.3700 38,528 -0.01(-2.63%)
Feb 29, 2024 0.3650 0.3800 0.3600 0.3800 75,500 +0.02(+5.56%)
Feb 28, 2024 0.3800 0.3800 0.3600 0.3600 84,600 -0.02(-5.26%)
Feb 27, 2024 0.3500 0.3900 0.3500 0.3800 115,600 +0.04(+11.76%)
Feb 26, 2024 0.3550 0.3550 0.3400 0.3400 26,000 -0.01(-4.23%)
Feb 23, 2024 0.3600 0.3600 0.3500 0.3550 22,000 +0.01(+1.43%)
Feb 22, 2024 0.3700 0.3700 0.3500 0.3500 12,500 +0.00(+0.00%)
Feb 21, 2024 0.3600 0.3600 0.3500 0.3500 23,000 +0.00(+0.00%)
Feb 20, 2024 0.3550 0.3600 0.3500 0.3500 8,570 -0.01(-2.78%)
Feb 16, 2024 0.3600 0 +0.00(+0.00%)
Feb 15, 2024 0.3650 0.3700 0.3600 0.3600 60,900 -0.01(-1.37%)
Feb 14, 2024 0.3650 0.3700 0.3600 0.3650 37,000 -0.01(-1.35%)
Feb 13, 2024 0.3700 0.3700 0.3650 0.3700 43,443 -0.01(-2.63%)
Feb 12, 2024 0.3850 0.3850 0.3800 0.3800 13,000 -0.02(-3.80%)
Feb 09, 2024 0.4000 0.4000 0.3900 0.3950 33,000 +0.01(+1.28%)
Feb 08, 2024 0.3900 0.4000 0.3900 0.3900 94,500 -0.01(-2.50%)
Feb 07, 2024 0.4100 0.4100 0.4000 0.4000 56,500 -0.01(-1.23%)
Feb 06, 2024 0.3900 0.4050 0.3900 0.4050 22,000 +0.01(+1.25%)
Feb 05, 2024 0.3950 0.4000 0.3950 0.4000 7,600 +0.01(+1.27%)
Feb 02, 2024 0.4000 0.4100 0.3950 0.3950 16,795 -0.01(-1.25%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.