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

(TSV: GRD )

0.0400 +0.0050 (+14.29%)
Streaming Delayed Price Updated: 3:25 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 08, 2023 0.2700 0.2750 0.2650 0.2700 52,000 +0.00(+0.00%)
May 05, 2023 0.2800 0.2800 0.2700 0.2700 18,096 +0.00(+0.00%)
May 04, 2023 0.2750 0.2800 0.2700 0.2700 45,200 -0.01(-1.82%)
May 03, 2023 0.2900 0.2900 0.2750 0.2750 26,698 -0.01(-5.17%)
May 02, 2023 0.2800 0.2900 0.2700 0.2900 20,500 +0.01(+5.45%)
May 01, 2023 0.2900 0.2900 0.2750 0.2750 27,141 -0.02(-8.33%)
Apr 28, 2023 0.3050 0.3050 0.2950 0.3000 33,500 +0.00(+0.00%)
Apr 27, 2023 0.2900 0.3150 0.2900 0.3000 3,000 +0.00(+0.00%)
Apr 26, 2023 0.3100 0.3100 0.2900 0.3000 72,400 +0.00(+0.00%)
Apr 25, 2023 0.3100 0.3100 0.3000 0.3000 28,500 +0.00(+0.00%)
Apr 24, 2023 0.3000 0.3300 0.2950 0.3000 38,700 +0.01(+1.69%)
Apr 21, 2023 0.3150 0.3150 0.2900 0.2950 33,000 -0.01(-3.28%)
Apr 20, 2023 0.3350 0.3350 0.3050 0.3050 77,235 -0.04(-10.29%)
Apr 19, 2023 0.3400 0.3650 0.3300 0.3400 51,827 +0.00(+0.00%)
Apr 18, 2023 0.3600 0.3600 0.3300 0.3400 33,330 -0.01(-4.23%)
Apr 17, 2023 0.3500 0.3550 0.3400 0.3550 78,685 +0.01(+4.41%)
Apr 14, 2023 0.3450 0.3450 0.3400 0.3400 64,550 +0.01(+1.49%)
Apr 13, 2023 0.3600 0.3600 0.3350 0.3350 51,000 -0.01(-4.29%)
Apr 12, 2023 0.3650 0.3850 0.3450 0.3500 107,850 -0.02(-4.11%)
Apr 11, 2023 0.3600 0.3800 0.3500 0.3650 148,667 +0.01(+2.82%)
Apr 10, 2023 0.3400 0.3700 0.3400 0.3550 109,348 +0.01(+2.90%)
Apr 06, 2023 0.3450 0 +0.00(+1.47%)
Apr 05, 2023 0.3500 0.3600 0.3400 0.3400 76,639 -0.01(-2.86%)
Apr 04, 2023 0.3500 0.3500 0.3500 0.3500 49,500 +0.01(+1.45%)
Apr 03, 2023 0.3850 0.4000 0.3450 0.3450 129,675 -0.04(-10.39%)
Mar 31, 2023 0.4100 0.4100 0.3650 0.3850 168,768 -0.02(-6.10%)
Mar 30, 2023 0.4600 0.4600 0.4050 0.4100 180,000 -0.05(-10.87%)
Mar 29, 2023 0.4800 0.5000 0.4600 0.4600 321,900 -0.01(-3.16%)
Mar 28, 2023 0.4350 0.4900 0.4350 0.4750 501,410 +0.03(+6.74%)
Mar 27, 2023 0.4300 0.4450 0.4200 0.4450 110,348 +0.03(+5.95%)
Mar 24, 2023 0.4300 0.4350 0.4100 0.4200 33,700 +0.00(+0.00%)
Mar 23, 2023 0.4350 0.4450 0.4200 0.4200 205,698 -0.01(-1.18%)
Mar 22, 2023 0.4400 0.4500 0.4200 0.4250 183,811 -0.02(-3.41%)
Mar 21, 2023 0.3950 0.4450 0.3950 0.4400 394,205 +0.05(+12.82%)
Mar 20, 2023 0.3700 0.3900 0.3600 0.3900 299,027 +0.02(+5.41%)
Mar 17, 2023 0.3650 0.3800 0.3550 0.3700 154,161 +0.01(+2.78%)
Mar 16, 2023 0.3500 0.3600 0.3500 0.3600 135,350 +0.01(+1.41%)
Mar 15, 2023 0.3600 0.3650 0.3450 0.3550 115,408 -0.01(-1.39%)
Mar 14, 2023 0.3550 0.3600 0.3550 0.3600 68,600 +0.01(+2.86%)
Mar 13, 2023 0.3600 0.3600 0.3350 0.3500 100,500 -0.01(-1.41%)
Mar 10, 2023 0.3500 0.3700 0.3450 0.3550 228,432 +0.01(+4.41%)
Mar 09, 2023 0.3350 0.3400 0.3250 0.3400 52,300 +0.00(+0.00%)
Mar 08, 2023 0.3350 0.3400 0.3200 0.3400 45,000 +0.02(+4.62%)
Mar 07, 2023 0.3100 0.3550 0.3100 0.3250 237,313 +0.02(+4.84%)
Mar 06, 2023 0.3000 0.3200 0.2950 0.3100 252,885 +0.02(+5.08%)
Mar 03, 2023 0.2850 0.3000 0.2850 0.2950 223,800 +0.01(+5.36%)
Mar 02, 2023 0.2700 0.3000 0.2700 0.2800 103,500 +0.02(+5.66%)
Mar 01, 2023 0.2750 0.2750 0.2650 0.2650 62,600 -0.01(-1.85%)
Feb 28, 2023 0.2400 0.2750 0.2400 0.2700 145,250 +0.04(+14.89%)
Feb 27, 2023 0.2500 0.2500 0.2350 0.2350 49,742 +0.00(+0.00%)
Feb 24, 2023 0.2450 0.2450 0.2350 0.2350 43,030 -0.01(-2.08%)
Feb 23, 2023 0.2650 0.2650 0.2350 0.2400 155,078 -0.01(-4.00%)
Feb 22, 2023 0.2650 0.2650 0.2450 0.2500 63,102 -0.01(-1.96%)
Feb 21, 2023 0.3000 0.3000 0.2550 0.2550 248,502 -0.05(-17.74%)
Feb 17, 2023 0.3100 0 -0.02(-6.06%)
Feb 16, 2023 0.3300 0.3400 0.3300 0.3300 11,700 +0.01(+1.54%)
Feb 15, 2023 0.3250 0.3400 0.3250 0.3250 21,800 +0.00(+0.00%)
Feb 14, 2023 0.3300 0.3300 0.3200 0.3250 3,792 +0.01(+1.56%)
Feb 13, 2023 0.3050 0.3200 0.3050 0.3200 30,690 +0.00(+0.00%)
Feb 10, 2023 0.3200 0.3400 0.3150 0.3200 28,935 +0.01(+1.59%)
Feb 09, 2023 0.3150 0.3300 0.3000 0.3150 57,584 +0.02(+5.00%)
Feb 08, 2023 0.2900 0.3100 0.2900 0.3000 146,350 +0.01(+1.69%)
Feb 07, 2023 0.2850 0.2950 0.2850 0.2950 32,774 +0.01(+1.72%)
Feb 06, 2023 0.2950 0.2950 0.2800 0.2900 64,024 +0.00(+0.00%)
Feb 03, 2023 0.3150 0.3150 0.2800 0.2900 50,951 +0.00(+0.00%)
Feb 02, 2023 0.3050 0.3200 0.2750 0.2900 35,894 -0.01(-1.69%)
Feb 01, 2023 0.2850 0.3050 0.2800 0.2950 21,570 +0.00(+0.00%)
Jan 31, 2023 0.2950 0.3000 0.2800 0.2950 69,604 -0.01(-1.67%)
Jan 30, 2023 0.3200 0.3200 0.2950 0.3000 30,623 -0.01(-3.23%)
Jan 27, 2023 0.3100 0.3100 0.3100 0.3100 2,400 +0.00(+0.00%)
Jan 26, 2023 0.3100 0.3200 0.2950 0.3100 23,550 +0.00(+0.00%)
Jan 25, 2023 0.3000 0.3150 0.3000 0.3100 60,666 +0.01(+3.33%)
Jan 24, 2023 0.3000 0.3000 0.3000 0.3000 30,708 +0.00(+0.00%)
Jan 23, 2023 0.3000 0.3000 0.2950 0.3000 25,750 +0.00(+0.00%)
Jan 20, 2023 0.2950 0.3000 0.2900 0.3000 25,530 +0.00(+0.00%)
Jan 19, 2023 0.3000 0.3000 0.2900 0.3000 37,500 +0.00(+0.00%)
Jan 18, 2023 0.3100 0.3100 0.2900 0.3000 48,500 +0.00(+0.00%)
Jan 17, 2023 0.3450 0.3450 0.2900 0.3000 93,691 -0.03(-9.09%)
Jan 16, 2023 0.3250 0.3300 0.3200 0.3300 31,398 +0.01(+3.13%)
Jan 13, 2023 0.3300 0.3300 0.3200 0.3200 23,506 +0.01(+3.23%)
Jan 12, 2023 0.3500 0.3500 0.3000 0.3100 393,400 -0.03(-8.82%)
Jan 11, 2023 0.3300 0.3900 0.3300 0.3400 67,701 +0.03(+9.68%)
Jan 10, 2023 0.3300 0.3300 0.3100 0.3100 65,312 +0.01(+3.33%)
Jan 09, 2023 0.2800 0.3100 0.2700 0.3000 99,614 +0.04(+15.38%)
Jan 06, 2023 0.2800 0.2800 0.2550 0.2600 424,398 -0.04(-13.33%)
Jan 05, 2023 0.3400 0.3400 0.2700 0.3000 228,464 -0.05(-14.29%)
Jan 04, 2023 0.3600 0.3600 0.3400 0.3500 21,845 -0.02(-5.41%)
Jan 03, 2023 0.3900 0.3900 0.3700 0.3700 15,916 +0.00(+0.00%)
Dec 30, 2022 0.3700 0 -0.01(-2.63%)
Dec 29, 2022 0.3900 0.4000 0.3800 0.3800 11,856 -0.01(-2.56%)
Dec 28, 2022 0.4000 0.4000 0.3900 0.3900 3,014 -0.01(-2.50%)
Dec 23, 2022 0.4000 0 +0.02(+5.26%)
Dec 22, 2022 0.4200 0.4200 0.3800 0.3800 13,545 -0.05(-12.64%)
Dec 21, 2022 0.4400 0.4400 0.4350 0.4350 2,599 -0.01(-1.14%)
Dec 20, 2022 0.4200 0.4400 0.4200 0.4400 6,756 +0.03(+7.32%)
Dec 19, 2022 0.4050 0.4200 0.4050 0.4100 11,963 +0.01(+3.80%)
Dec 16, 2022 0.4350 0.4350 0.3950 0.3950 50,615 -0.05(-12.22%)
Dec 15, 2022 0.4300 0.4500 0.4300 0.4500 27,500 +0.02(+4.65%)
Dec 14, 2022 0.4500 0.4800 0.3800 0.4300 104,292 -0.02(-4.44%)
Dec 13, 2022 0.4100 0.4500 0.4100 0.4500 51,066 +0.05(+12.50%)
Dec 12, 2022 0.3850 0.4500 0.3850 0.4000 232,013 +0.02(+5.26%)
Dec 09, 2022 0.3500 0.3800 0.3500 0.3800 43,900 +0.03(+8.57%)
Dec 08, 2022 0.3600 0.3600 0.3500 0.3500 23,988 -0.03(-7.89%)
Dec 07, 2022 0.3800 0.3800 0.3800 0.3800 1,000 +0.00(+0.00%)
Dec 06, 2022 0.3850 0.3850 0.3800 0.3800 3,114 +0.00(+0.00%)
Dec 05, 2022 0.3500 0.3850 0.3500 0.3800 236,288 +0.03(+8.57%)
Dec 02, 2022 0.3200 0.3500 0.3200 0.3500 3,500 +0.03(+9.37%)
Dec 01, 2022 0.3200 0.3200 0.3200 0.3200 7,000 +0.00(+0.00%)
Nov 30, 2022 0.3150 0.3200 0.3150 0.3200 7,050 +0.01(+3.23%)
Nov 29, 2022 0.3100 0.3100 0.3100 0.3100 1,000 +0.02(+5.08%)
Nov 25, 2022 0.2950 860 -0.02(-4.84%)
Nov 24, 2022 0.3100 0.3100 0.3100 0.3100 18,500 +0.01(+1.64%)
Nov 23, 2022 0.2950 0.3050 0.2950 0.3050 4,500 +0.00(+0.00%)
Nov 22, 2022 0.3000 0.3050 0.3000 0.3050 1,500 +0.02(+5.17%)
Nov 21, 2022 0.3000 0.3000 0.2900 0.2900 20,050 -0.01(-3.33%)
Nov 18, 2022 0.3000 0.3000 0.3000 0.3000 4,020 -0.01(-1.64%)
Nov 16, 2022 0.3050 61 +0.00(+0.00%)
Nov 15, 2022 0.3000 0.3050 0.2950 0.3050 16,148 +0.01(+1.67%)
Nov 14, 2022 0.3050 0.3050 0.3000 0.3000 24,980 -0.02(-6.25%)
Nov 11, 2022 0.3200 0.3200 0.3200 0.3200 4,396 -0.03(-8.57%)
Nov 10, 2022 0.3200 0.3500 0.3200 0.3500 14,135 +0.02(+6.06%)
Nov 09, 2022 0.3350 0.3400 0.3300 0.3300 47,048 -0.02(-5.71%)
Nov 08, 2022 0.3800 0.3800 0.3500 0.3500 46,536 -0.03(-6.67%)
Nov 07, 2022 0.3850 0.3950 0.3750 0.3750 62,517 +0.01(+2.74%)
Nov 04, 2022 0.3900 0.3900 0.3600 0.3650 18,309 +0.00(+0.00%)
Nov 03, 2022 0.3800 0.3900 0.3650 0.3650 5,590 -0.04(-8.75%)
Nov 02, 2022 0.4000 0.4000 0.4000 0.4000 2,598 -0.01(-3.61%)
Oct 31, 2022 0.4150 10 +0.04(+12.16%)
Oct 28, 2022 0.3700 0.3700 0.3700 0.3700 7,300 +0.00(+0.00%)
Oct 27, 2022 0.3800 0.3800 0.3700 0.3700 57,057 -0.01(-1.33%)
Oct 26, 2022 0.3750 0.3750 0.3750 0.3750 2,744 -0.03(-8.54%)
Oct 25, 2022 0.4200 0.4200 0.4100 0.4100 10,020 -0.08(-16.33%)
Oct 24, 2022 0.4800 0.4900 0.4300 0.4900 14,800 +0.00(+0.00%)
Oct 21, 2022 0.4000 0.4950 0.4000 0.4900 63,500 +0.11(+28.95%)
Oct 20, 2022 0.4000 0.4000 0.3800 0.3800 153,000 +0.02(+5.56%)
Oct 19, 2022 0.4100 0.4100 0.3500 0.3600 21,751 -0.06(-14.29%)
Oct 18, 2022 0.3500 0.4200 0.3500 0.4200 42,500 +0.08(+23.53%)
Oct 17, 2022 0.3400 0.3400 0.3400 0.3400 13,604 +0.00(+0.00%)
Oct 13, 2022 0.3400 0 -0.02(-5.56%)
Oct 11, 2022 0.3600 250 +0.02(+5.88%)
Oct 07, 2022 0.3400 0 -0.02(-5.56%)
Oct 06, 2022 0.3900 0.3900 0.3600 0.3600 74,050 -0.03(-7.69%)
Oct 05, 2022 0.3300 0.3900 0.3250 0.3900 10,050 +0.07(+20.00%)
Oct 04, 2022 0.3500 0.3500 0.3250 0.3250 28,775 -0.02(-7.14%)
Oct 03, 2022 0.3900 0.4000 0.3500 0.3500 18,000 +0.03(+9.37%)
Sep 30, 2022 0.2900 0.4000 0.2800 0.3200 110,200 +0.03(+10.34%)
Sep 29, 2022 0.3000 0.3200 0.2900 0.2900 36,090 +0.01(+3.57%)
Sep 28, 2022 0.2750 0.3000 0.2700 0.2800 186,025 +0.04(+16.67%)
Sep 27, 2022 0.2450 0.2450 0.2400 0.2400 10,500 +0.00(+0.00%)
Sep 26, 2022 0.2500 0.2500 0.2400 0.2400 5,500 -0.01(-4.00%)
Sep 23, 2022 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Sep 22, 2022 0.2500 0.2500 0.2500 0.2500 550 +0.01(+2.04%)
Sep 21, 2022 0.2500 0.2500 0.2400 0.2450 11,000 -0.01(-2.00%)
Sep 20, 2022 0.2600 0.2600 0.2400 0.2500 15,287 -0.01(-3.85%)
Sep 19, 2022 0.2700 0.2700 0.2600 0.2600 1,600 -0.01(-1.89%)
Sep 16, 2022 0.2600 0.2650 0.2450 0.2650 27,100 -0.01(-1.85%)
Sep 15, 2022 0.2700 0.2700 0.2700 0.2700 5,001 +0.00(+0.00%)
Sep 14, 2022 0.2700 0.3150 0.2700 0.2700 42,027 +0.01(+3.85%)
Sep 13, 2022 0.2800 0.2800 0.2500 0.2600 54,635 -0.04(-13.33%)
Sep 12, 2022 0.3000 0.3000 0.3000 0.3000 1,241 +0.01(+3.45%)
Sep 09, 2022 0.3000 0.3000 0.2900 0.2900 10,511 -0.01(-3.33%)
Sep 08, 2022 0.2700 0.3000 0.2700 0.3000 116,777 +0.04(+15.38%)
Sep 07, 2022 0.2200 0.2750 0.2200 0.2600 3,127,000 +0.03(+13.04%)
Sep 06, 2022 0.2400 0.2400 0.2250 0.2300 49,000 -0.01(-4.17%)
Sep 02, 2022 0.2400 0 +0.00(+0.00%)
Sep 01, 2022 0.2600 0.2600 0.2400 0.2400 100,776 -0.04(-12.73%)
Aug 31, 2022 0.2800 0.2800 0.2700 0.2750 55,000 -0.01(-1.79%)
Aug 30, 2022 0.2800 0.2800 0.2800 0.2800 2,800 +0.00(+0.00%)
Aug 29, 2022 0.3100 0.3200 0.2800 0.2800 102,200 -0.03(-9.68%)
Aug 26, 2022 0.3500 0.3500 0.3100 0.3100 153,065 -0.03(-8.82%)
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.