Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

(TSV:GLAD)

1.430 +0.050 (+3.62%)
Streaming Delayed Price Updated: 10:58 AM EDT, Apr 16, 2026 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 15, 2026 1.310 1.390 1.270 1.380 54,755 +0.13(+10.40%)
Apr 14, 2026 1.310 1.340 1.210 1.250 223,212 -0.05(-3.85%)
Apr 13, 2026 1.300 1.300 1.265 1.300 53,509 +0.06(+5.26%)
Apr 10, 2026 1.260 1.310 1.220 1.235 65,028 -0.06(-5.00%)
Apr 09, 2026 1.320 1.320 1.260 1.300 8,519 +0.05(+4.00%)
Apr 08, 2026 1.250 1.350 1.200 1.250 157,614 +0.01(+0.81%)
Apr 07, 2026 1.240 1.240 1.170 1.240 132,325 +0.03(+2.48%)
Apr 06, 2026 1.260 1.260 1.200 1.210 75,502 -0.01(-0.82%)
Apr 02, 2026 1.220 0 +0.00(+0.00%)
Apr 01, 2026 1.260 1.320 1.170 1.220 368,399 -0.01(-0.41%)
Mar 31, 2026 1.200 1.240 1.180 1.225 89,631 +0.04(+2.94%)
Mar 30, 2026 1.180 1.190 1.140 1.190 125,567 +0.05(+4.39%)
Mar 27, 2026 1.110 1.180 1.110 1.140 38,084 +0.04(+3.64%)
Mar 26, 2026 1.220 1.250 1.100 1.100 148,896 -0.15(-12.00%)
Mar 25, 2026 1.230 1.290 1.180 1.250 171,396 +0.06(+5.04%)
Mar 24, 2026 1.140 1.205 1.140 1.190 157,294 +0.04(+3.48%)
Mar 23, 2026 1.180 1.200 1.090 1.150 125,301 +0.01(+0.88%)
Mar 20, 2026 1.250 1.250 1.070 1.140 223,947 -0.08(-6.56%)
Mar 19, 2026 1.200 1.250 1.110 1.220 318,475 -0.03(-2.40%)
Mar 18, 2026 1.350 1.350 1.220 1.250 137,119 -0.05(-3.85%)
Mar 17, 2026 1.430 1.430 1.280 1.300 201,010 -0.07(-5.11%)
Mar 16, 2026 1.390 1.480 1.360 1.370 182,448 -0.01(-0.72%)
Mar 13, 2026 1.440 1.450 1.380 1.380 122,753 -0.07(-4.83%)
Mar 12, 2026 1.500 1.520 1.430 1.450 104,660 -0.05(-3.33%)
Mar 11, 2026 1.590 1.590 1.480 1.500 132,292 -0.03(-1.96%)
Mar 10, 2026 1.480 1.610 1.450 1.530 318,682 +0.09(+6.25%)
Mar 09, 2026 1.560 1.590 1.380 1.440 204,337 -0.16(-10.00%)
Mar 06, 2026 1.570 1.620 1.500 1.600 346,094 +0.00(+0.00%)
Mar 05, 2026 1.590 1.630 1.500 1.600 290,415 +0.00(+0.00%)
Mar 04, 2026 1.520 1.700 1.500 1.600 813,929 +0.09(+5.96%)
Mar 03, 2026 1.370 1.520 1.300 1.510 295,916 +0.11(+7.86%)
Mar 02, 2026 1.380 1.400 1.350 1.400 249,973 +0.11(+8.53%)
Feb 27, 2026 1.300 1.390 1.290 1.290 191,864 -0.01(-0.77%)
Feb 26, 2026 1.220 1.340 1.190 1.300 229,786 +0.08(+6.56%)
Feb 25, 2026 1.170 1.250 1.140 1.220 239,416 +0.07(+6.09%)
Feb 24, 2026 1.170 1.210 1.120 1.150 292,790 -0.02(-1.71%)
Feb 23, 2026 1.200 1.220 1.155 1.170 191,411 +0.00(+0.00%)
Feb 20, 2026 1.170 1.200 1.160 1.170 66,523 +0.00(+0.00%)
Feb 19, 2026 1.120 1.190 1.080 1.170 102,177 +0.07(+6.36%)
Feb 18, 2026 1.060 1.140 1.060 1.100 40,784 +0.05(+4.76%)
Feb 17, 2026 1.090 1.090 0.9700 1.050 189,529 +0.00(+0.00%)
Feb 13, 2026 1.050 0 -0.06(-5.41%)
Feb 12, 2026 1.200 1.200 1.070 1.110 173,687 -0.08(-6.72%)
Feb 11, 2026 1.220 1.230 1.120 1.190 287,427 -0.05(-4.03%)
Feb 10, 2026 1.240 1.250 1.170 1.240 104,301 -0.03(-2.36%)
Feb 09, 2026 1.170 1.280 1.170 1.270 93,775 +0.11(+9.48%)
Feb 06, 2026 1.100 1.250 1.080 1.160 159,617 +0.03(+2.65%)
Feb 05, 2026 1.190 1.190 1.080 1.130 121,551 -0.10(-8.13%)
Feb 04, 2026 1.280 1.290 1.200 1.230 109,218 -0.02(-1.60%)
Feb 03, 2026 1.200 1.380 1.200 1.250 455,813 +0.05(+4.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.