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 (%)
May 31, 2023 0.6000 0.6500 0.5600 0.6000 175,050 -0.02(-3.23%)
May 30, 2023 0.6000 0.6200 0.6000 0.6200 23,500 +0.02(+3.33%)
May 29, 2023 0.6200 0.6200 0.6000 0.6000 27,000 -0.02(-3.23%)
May 26, 2023 0.6400 0.6400 0.6200 0.6200 27,000 +0.00(+0.00%)
May 25, 2023 0.6800 0.6800 0.6200 0.6200 17,100 -0.07(-10.14%)
May 24, 2023 0.7000 0.7000 0.6400 0.6900 58,000 -0.01(-1.43%)
May 23, 2023 0.6900 0.7000 0.6800 0.7000 114,166 +0.01(+1.45%)
May 19, 2023 0.6900 0 +0.02(+2.99%)
May 18, 2023 0.6900 0.7000 0.6700 0.6700 53,000 -0.01(-1.47%)
May 17, 2023 0.7100 0.7300 0.6800 0.6800 56,951 -0.01(-1.45%)
May 16, 2023 0.6700 0.7200 0.6700 0.6900 201,000 +0.01(+1.47%)
May 15, 2023 0.6400 0.6900 0.6300 0.6800 118,686 +0.05(+7.94%)
May 12, 2023 0.5800 0.6500 0.5600 0.6300 167,000 +0.07(+12.50%)
May 11, 2023 0.5800 0.6200 0.5500 0.5600 91,500 -0.02(-3.45%)
May 10, 2023 0.5300 0.5800 0.5300 0.5800 79,000 +0.05(+9.43%)
May 09, 2023 0.5300 0.5500 0.5200 0.5300 58,570 +0.00(+0.00%)
May 08, 2023 0.5400 0.5600 0.5300 0.5300 58,200 +0.00(+0.00%)
May 05, 2023 0.5300 0.5300 0.5300 0.5300 12,900 +0.00(+0.00%)
May 04, 2023 0.5300 0.5500 0.5300 0.5300 45,500 -0.01(-1.85%)
May 03, 2023 0.5400 0.5700 0.5000 0.5400 99,950 +0.01(+1.89%)
May 02, 2023 0.5400 0.5900 0.5300 0.5300 29,000 +0.01(+1.92%)
May 01, 2023 0.5200 0.5200 0.5200 0.5200 12,000 +0.00(+0.00%)
Apr 28, 2023 0.5400 0.5500 0.5200 0.5200 25,850 +0.00(+0.00%)
Apr 27, 2023 0.5600 0.5700 0.5000 0.5200 75,700 -0.03(-5.45%)
Apr 26, 2023 0.5700 0.5700 0.5500 0.5500 96,200 -0.02(-3.51%)
Apr 25, 2023 0.5600 0.5700 0.5500 0.5700 41,003 +0.01(+1.79%)
Apr 24, 2023 0.5700 0.5700 0.5600 0.5600 63,500 -0.01(-1.75%)
Apr 21, 2023 0.5800 0.5800 0.5600 0.5700 66,800 +0.00(+0.00%)
Apr 20, 2023 0.5700 0.5800 0.5600 0.5700 25,500 +0.02(+3.64%)
Apr 19, 2023 0.5900 0.5900 0.5500 0.5500 155,000 -0.04(-6.78%)
Apr 18, 2023 0.5800 0.6000 0.5700 0.5900 53,700 +0.00(+0.00%)
Apr 17, 2023 0.6000 0.6000 0.5700 0.5900 288,600 -0.02(-3.28%)
Apr 14, 2023 0.5800 0.6200 0.5700 0.6100 72,980 +0.05(+8.93%)
Apr 13, 2023 0.5500 0.5700 0.5500 0.5600 14,500 +0.01(+1.82%)
Apr 12, 2023 0.5600 0.5600 0.5200 0.5500 19,667 -0.03(-5.17%)
Apr 11, 2023 0.5700 0.5800 0.5600 0.5800 23,899 +0.00(+0.00%)
Apr 10, 2023 0.5800 0.5800 0.5700 0.5800 3,000 -0.01(-1.69%)
Apr 06, 2023 0.5900 0 +0.04(+7.27%)
Apr 05, 2023 0.6200 0.6200 0.5000 0.5500 55,909 -0.07(-11.29%)
Apr 04, 2023 0.6200 0.6200 0.6000 0.6200 46,213 +0.00(+0.00%)
Apr 03, 2023 0.5800 0.6200 0.5800 0.6200 163,910 +0.05(+8.77%)
Mar 31, 2023 0.5500 0.5700 0.5400 0.5700 115,464 +0.02(+3.64%)
Mar 30, 2023 0.5700 0.5700 0.5200 0.5500 49,650 -0.02(-3.51%)
Mar 29, 2023 0.5500 0.5800 0.5500 0.5700 72,000 +0.02(+3.64%)
Mar 28, 2023 0.5500 0.5500 0.5500 0.5500 16,100 +0.00(+0.00%)
Mar 27, 2023 0.5000 0.5500 0.4900 0.5500 67,800 +0.09(+19.57%)
Mar 24, 2023 0.4900 0.5000 0.4600 0.4600 81,950 -0.03(-6.12%)
Mar 23, 2023 0.5000 0.5200 0.4800 0.4900 55,846 -0.04(-7.55%)
Mar 22, 2023 0.6000 0.6000 0.5000 0.5300 27,500 -0.07(-11.67%)
Mar 21, 2023 0.5500 0.6000 0.5500 0.6000 96,003 +0.06(+11.11%)
Mar 20, 2023 0.5700 0.5900 0.5300 0.5400 151,792 -0.02(-3.57%)
Mar 17, 2023 0.5400 0.5600 0.5400 0.5600 84,500 +0.04(+7.69%)
Mar 16, 2023 0.5000 0.5300 0.4900 0.5200 157,200 +0.00(+0.00%)
Mar 15, 2023 0.5200 0.5500 0.5100 0.5200 153,400 +0.02(+4.00%)
Mar 14, 2023 0.5000 0.5000 0.4900 0.5000 69,500 +0.00(+0.00%)
Mar 13, 2023 0.4800 0.5000 0.4250 0.5000 49,321 +0.03(+5.26%)
Mar 10, 2023 0.4100 0.4750 0.4000 0.4750 250,800 +0.02(+5.56%)
Mar 09, 2023 0.4500 0.4500 0.4450 0.4500 29,000 -0.01(-2.17%)
Mar 07, 2023 0.4600 0 -0.02(-4.17%)
Mar 06, 2023 0.5100 0.5100 0.4800 0.4800 19,400 -0.04(-7.69%)
Mar 03, 2023 0.5200 0.5200 0.5200 0.5200 6,000 +0.00(+0.00%)
Mar 02, 2023 0.5300 0.5300 0.4800 0.5200 36,000 -0.01(-1.89%)
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.