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)

0.8900 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 28, 2025 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 (%)
Jul 28, 2025 0.7800 0.9000 0.7800 0.8900 95,500 +0.08(+9.88%)
Jul 25, 2025 0.7700 0.8300 0.7700 0.8100 139,463 +0.05(+6.58%)
Jul 24, 2025 0.7600 0.7800 0.7600 0.7600 27,325 -0.03(-3.80%)
Jul 23, 2025 0.8000 0.8100 0.7700 0.7900 57,016 -0.01(-1.25%)
Jul 22, 2025 0.8000 0.8200 0.8000 0.8000 44,216 -0.02(-2.44%)
Jul 21, 2025 0.8600 0.8600 0.8100 0.8200 271,616 -0.03(-3.53%)
Jul 18, 2025 0.7900 0.8900 0.7800 0.8500 165,717 +0.13(+18.06%)
Jul 17, 2025 0.8000 0.8200 0.7100 0.7200 248,350 -0.11(-13.25%)
Jul 16, 2025 0.8600 0.8600 0.8000 0.8300 146,300 -0.05(-5.68%)
Jul 15, 2025 0.8200 0.8900 0.8200 0.8800 47,465 +0.06(+7.32%)
Jul 14, 2025 0.9000 0.9000 0.7800 0.8200 55,969 -0.05(-5.75%)
Jul 11, 2025 0.8000 0.8700 0.7800 0.8700 96,114 +0.06(+7.41%)
Jul 10, 2025 0.7700 0.8100 0.7300 0.8100 227,030 +0.04(+5.19%)
Jul 09, 2025 0.7900 0.8100 0.7600 0.7700 242,526 -0.03(-3.75%)
Jul 08, 2025 0.7700 0.8200 0.7400 0.8000 74,000 +0.08(+11.11%)
Jul 07, 2025 0.7500 0.7600 0.7100 0.7200 210,690 -0.01(-1.37%)
Jul 04, 2025 0.7300 0.7500 0.7300 0.7300 209,000 +0.02(+2.82%)
Jul 03, 2025 0.7000 0.7100 0.6800 0.7100 89,625 +0.03(+4.41%)
Jul 02, 2025 0.6400 0.6800 0.6200 0.6800 143,539 +0.05(+7.94%)
Jun 30, 2025 0.6300 0 +0.01(+1.61%)
Jun 27, 2025 0.6300 0.6300 0.6000 0.6200 178,130 -0.01(-1.59%)
Jun 26, 2025 0.6400 0.6400 0.6150 0.6300 139,590 +0.00(+0.00%)
Jun 25, 2025 0.6600 0.6600 0.6200 0.6300 83,684 +0.00(+0.00%)
Jun 24, 2025 0.6600 0.6700 0.6300 0.6300 45,680 -0.03(-4.55%)
Jun 23, 2025 0.7200 0.7200 0.6500 0.6600 87,172 -0.06(-8.33%)
Jun 20, 2025 0.7600 0.7600 0.7100 0.7200 219,010 -0.04(-5.26%)
Jun 19, 2025 0.7900 0.8000 0.7500 0.7600 137,500 -0.03(-3.80%)
Jun 18, 2025 0.7200 0.7900 0.6700 0.7900 529,400 +0.05(+6.76%)
Jun 17, 2025 0.8100 0.8200 0.7200 0.7400 132,780 -0.06(-7.50%)
Jun 16, 2025 0.7900 0.8000 0.7600 0.8000 84,395 +0.00(+0.00%)
Jun 13, 2025 0.7400 0.8000 0.7100 0.8000 60,980 +0.06(+8.11%)
Jun 12, 2025 0.8000 0.8000 0.7300 0.7400 103,500 -0.09(-10.84%)
Jun 11, 2025 0.7100 0.8500 0.7050 0.8300 789,232 +0.14(+20.29%)
Jun 10, 2025 0.6800 0.7200 0.6800 0.6900 458,860 -0.01(-1.43%)
Jun 09, 2025 0.6500 0.7000 0.6450 0.7000 342,172 +0.08(+12.90%)
Jun 06, 2025 0.6000 0.6200 0.5800 0.6200 214,069 +0.02(+3.33%)
Jun 05, 2025 0.5400 0.6300 0.5400 0.6000 388,600 +0.06(+11.11%)
Jun 04, 2025 0.5700 0.5700 0.5200 0.5400 314,550 +0.02(+3.85%)
Jun 03, 2025 0.5300 0.5300 0.5000 0.5200 119,107 -0.01(-1.89%)
Jun 02, 2025 0.5200 0.5300 0.5200 0.5300 23,009 +0.02(+3.92%)
May 30, 2025 0.5500 0.5700 0.5100 0.5100 90,665 -0.04(-7.27%)
May 29, 2025 0.5200 0.5500 0.5200 0.5500 42,800 +0.03(+5.77%)
May 28, 2025 0.5200 0.5200 0.5100 0.5200 112,252 +0.02(+2.97%)
May 27, 2025 0.5500 0.5500 0.5050 0.5050 125,011 -0.02(-2.88%)
May 26, 2025 0.5400 0.5400 0.5200 0.5200 31,500 -0.02(-2.80%)
May 23, 2025 0.5400 0.5600 0.5300 0.5350 39,570 -0.03(-4.46%)
May 22, 2025 0.5200 0.5600 0.5200 0.5600 102,500 +0.04(+7.69%)
May 21, 2025 0.5300 0.5300 0.5200 0.5200 42,000 -0.02(-3.70%)
May 20, 2025 0.5400 0.5400 0.5300 0.5400 22,250 +0.00(+0.00%)
May 16, 2025 0.5400 0 -0.02(-3.57%)
May 15, 2025 0.6100 0.6100 0.5600 0.5600 155,500 -0.05(-8.20%)
May 14, 2025 0.6200 0.6200 0.6100 0.6100 156,000 -0.01(-1.61%)
May 13, 2025 0.6300 0.6400 0.6200 0.6200 135,501 -0.01(-1.59%)
May 12, 2025 0.5800 0.6300 0.5700 0.6300 270,253 +0.05(+8.62%)
May 09, 2025 0.5800 0.5800 0.5600 0.5800 82,500 +0.03(+5.45%)
May 08, 2025 0.5700 0.5700 0.5400 0.5500 78,525 -0.02(-3.51%)
May 07, 2025 0.5600 0.5700 0.5600 0.5700 5,600 +0.01(+1.79%)
May 06, 2025 0.5900 0.5900 0.5600 0.5600 62,600 -0.03(-5.08%)
May 05, 2025 0.6100 0.6100 0.5800 0.5900 65,165 +0.01(+1.72%)
May 02, 2025 0.6000 0.6000 0.5800 0.5800 50,483 -0.01(-1.69%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.