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)

0.8600 UNCHANGED
Streaming Delayed Price Updated: 10:49 AM EST, Nov 5, 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 (%)
Nov 04, 2025 0.8800 0.8800 0.7900 0.8600 165,193 -0.02(-2.27%)
Nov 03, 2025 0.9000 0.9000 0.8700 0.8800 26,642 +0.00(+0.00%)
Oct 31, 2025 0.9200 0.9200 0.8600 0.8800 120,240 +0.00(+0.00%)
Oct 30, 2025 0.9600 0.9900 0.8750 0.8800 90,600 -0.07(-7.37%)
Oct 29, 2025 1.010 1.010 0.9300 0.9500 15,695 -0.01(-1.04%)
Oct 28, 2025 0.9600 0.9600 0.9600 0.9600 2,640 +0.00(+0.00%)
Oct 27, 2025 0.9600 0.9600 0.9300 0.9600 20,995 -0.01(-1.03%)
Oct 24, 2025 1.020 1.020 0.9500 0.9700 112,510 -0.03(-3.00%)
Oct 23, 2025 0.9500 1.020 0.9500 1.000 241,175 +0.06(+6.38%)
Oct 22, 2025 0.9300 0.9500 0.9200 0.9400 82,700 +0.03(+3.87%)
Oct 21, 2025 0.9200 0.9200 0.8500 0.9050 310,090 -0.04(-4.74%)
Oct 20, 2025 0.9800 0.9800 0.9400 0.9500 28,272 +0.02(+2.15%)
Oct 17, 2025 0.9700 0.9800 0.9100 0.9300 133,555 -0.04(-4.12%)
Oct 16, 2025 1.060 1.060 0.9700 0.9700 52,800 -0.02(-2.02%)
Oct 15, 2025 0.9700 0.9900 0.9700 0.9900 69,021 +0.02(+2.06%)
Oct 14, 2025 1.020 1.060 0.9500 0.9700 194,692 -0.05(-4.90%)
Oct 10, 2025 1.020 0 -0.02(-1.92%)
Oct 09, 2025 1.040 1.060 1.020 1.040 219,426 +0.04(+4.00%)
Oct 08, 2025 1.000 1.040 1.000 1.000 320,050 +0.00(+0.00%)
Oct 07, 2025 1.000 1.000 0.9500 1.000 521,200 +0.02(+2.04%)
Oct 06, 2025 0.9700 1.050 0.9700 0.9800 369,837 +0.01(+1.03%)
Oct 03, 2025 1.000 1.010 0.9700 0.9700 50,068 -0.02(-2.02%)
Oct 02, 2025 0.9900 1.000 0.9800 0.9900 45,560 -0.01(-1.00%)
Oct 01, 2025 1.000 1.000 0.9200 1.000 347,725 +0.03(+3.09%)
Sep 30, 2025 1.000 1.010 0.9600 0.9700 148,160 -0.06(-5.83%)
Sep 29, 2025 1.000 1.040 0.9900 1.030 328,600 +0.07(+7.29%)
Sep 26, 2025 0.9800 0.9900 0.9600 0.9600 385,925 +0.00(+0.00%)
Sep 25, 2025 0.9500 1.100 0.9500 0.9600 105,430 -0.02(-2.04%)
Sep 24, 2025 0.9500 1.050 0.9300 0.9800 186,178 +0.06(+6.52%)
Sep 23, 2025 0.9900 1.000 0.9000 0.9200 179,289 -0.06(-6.12%)
Sep 22, 2025 1.000 1.030 0.9600 0.9800 93,009 +0.00(+0.00%)
Sep 19, 2025 1.000 1.010 0.9800 0.9800 123,761 -0.06(-5.77%)
Sep 18, 2025 1.060 1.060 1.020 1.040 98,512 +0.03(+2.97%)
Sep 17, 2025 1.150 1.170 1.010 1.010 296,719 -0.12(-10.62%)
Sep 16, 2025 1.220 1.230 1.100 1.130 49,075 -0.04(-3.42%)
Sep 15, 2025 1.190 1.200 1.100 1.170 87,471 -0.03(-2.50%)
Sep 12, 2025 1.170 1.290 1.100 1.200 193,024 +0.10(+9.09%)
Sep 11, 2025 1.250 1.250 1.080 1.100 450,971 -0.13(-10.57%)
Sep 10, 2025 1.100 1.240 1.060 1.230 296,715 +0.13(+11.82%)
Sep 09, 2025 0.9600 1.150 0.9500 1.100 353,014 +0.11(+11.11%)
Sep 08, 2025 1.000 1.000 0.9700 0.9900 123,865 -0.03(-2.94%)
Sep 05, 2025 1.050 1.100 1.000 1.020 40,245 -0.03(-2.86%)
Sep 04, 2025 1.100 1.100 1.030 1.050 93,754 -0.10(-8.70%)
Sep 03, 2025 1.060 1.200 1.060 1.150 54,298 +0.06(+5.50%)
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.