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

(TSV: GUS )

0.6300 UNCHANGED
Streaming Delayed Price Updated: 10:27 AM EDT, May 23, 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 (%)
Oct 30, 2020 0.7200 0.8300 0.6800 0.8300 65,560 +0.12(+16.90%)
Oct 29, 2020 0.7400 0.7400 0.7100 0.7100 7,469 -0.04(-5.33%)
Oct 28, 2020 0.7400 0.8000 0.7300 0.7500 6,150 +0.00(+0.00%)
Oct 27, 2020 0.7600 0.7600 0.7500 0.7500 4,000 -0.04(-5.06%)
Oct 26, 2020 0.8200 0.8200 0.7600 0.7900 18,689 -0.02(-2.47%)
Oct 23, 2020 0.8600 0.8600 0.8100 0.8100 6,500 -0.07(-7.95%)
Oct 22, 2020 0.9100 0.9100 0.8800 0.8800 2,500 +0.04(+4.76%)
Oct 21, 2020 0.7900 0.8700 0.7900 0.8400 3,500 +0.06(+7.69%)
Oct 20, 2020 0.7400 0.7800 0.7400 0.7800 9,319 -0.20(-20.41%)
Oct 19, 2020 0.9800 0.9800 0.9800 0.9800 2,000 -0.02(-2.00%)
Oct 16, 2020 1.150 1.150 1.000 1.000 2,800 -0.29(-22.48%)
Oct 15, 2020 1.290 1.290 1.290 1.290 700 +0.11(+9.32%)
Oct 08, 2020 1.180 1.180 1.180 0 +0.00(+0.00%)
Oct 07, 2020 1.210 1.210 1.180 1.180 1,700 -0.21(-15.11%)
Oct 06, 2020 1.390 1.390 1.390 1.390 286 +0.17(+13.93%)
Oct 05, 2020 1.330 1.330 1.150 1.220 3,300 -0.25(-17.01%)
Oct 02, 2020 1.450 1.470 1.450 1.470 4,300 +0.03(+2.08%)
Oct 01, 2020 1.470 1.470 1.440 1.440 5,450 -0.03(-2.04%)
Sep 30, 2020 1.250 1.510 1.190 1.470 37,850 +0.22(+17.60%)
Sep 29, 2020 1.250 1.250 1.250 1.250 1,000 +0.05(+4.17%)
Sep 28, 2020 1.190 1.200 1.100 1.200 14,600 +0.00(+0.00%)
Sep 25, 2020 1.250 1.250 1.200 1.200 5,550 -0.01(-0.83%)
Sep 24, 2020 1.230 1.250 1.200 1.210 6,000 -0.02(-1.63%)
Sep 23, 2020 1.230 1.230 1.230 1.230 2,400 +0.01(+0.82%)
Sep 22, 2020 1.240 1.340 1.220 1.220 16,900 -0.05(-3.94%)
Sep 21, 2020 1.270 1.270 1.270 1.270 3,601 -0.13(-9.29%)
Sep 18, 2020 1.440 1.460 1.400 1.400 11,914 +0.15(+12.00%)
Sep 17, 2020 1.250 1.250 1.250 1.250 1,800 +0.02(+1.63%)
Sep 16, 2020 1.330 1.330 1.210 1.230 28,739 -0.09(-6.82%)
Sep 15, 2020 1.320 1.320 1.300 1.320 6,000 +0.02(+1.54%)
Sep 14, 2020 1.340 1.340 1.300 1.300 8,690 -0.02(-1.52%)
Sep 11, 2020 1.340 1.340 1.320 1.320 2,600 -0.02(-1.49%)
Sep 10, 2020 1.320 1.340 1.320 1.340 4,100 +0.07(+5.51%)
Sep 09, 2020 1.320 1.320 1.270 1.270 5,475 -0.03(-2.31%)
Sep 08, 2020 1.390 1.390 1.300 1.300 1,600 -0.01(-0.76%)
Sep 04, 2020 1.310 1.310 1.310 0 -0.10(-7.09%)
Sep 03, 2020 1.500 1.510 1.400 1.410 7,434 -0.03(-2.08%)
Sep 02, 2020 1.430 1.450 1.420 1.440 26,000 +0.02(+1.41%)
Sep 01, 2020 1.290 1.450 1.250 1.420 48,400 +0.24(+20.34%)
Aug 31, 2020 1.210 1.250 1.150 1.180 91,662 -0.01(-0.84%)
Aug 28, 2020 0.8100 1.250 0.8100 1.190 197,959 +0.39(+48.75%)
Aug 27, 2020 0.8000 0.8000 0.8000 0.8000 14,000 +0.15(+23.08%)
Aug 26, 2020 0.6500 0.6500 0.6500 0.6500 32,800 +0.00(+0.00%)
Aug 19, 2020 0.6500 0.6500 0.6500 0 -0.02(-2.99%)
Aug 17, 2020 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Aug 07, 2020 0.6700 0.6700 0.6700 0 -0.05(-6.94%)
Aug 06, 2020 0.7900 0.7900 0.7200 0.7200 4,350 -0.02(-2.70%)
Aug 05, 2020 0.7400 0.7400 0.7400 0.7400 10,000 -0.01(-1.33%)
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.