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

(TSV: GUS )

0.6300 +0.0400 (+6.78%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 17, 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 (%)
Apr 30, 2021 0.7400 0.7400 0.7100 0.7300 16,900 +0.00(+0.00%)
Apr 29, 2021 0.7400 0.7400 0.7300 0.7300 12,500 -0.02(-2.67%)
Apr 28, 2021 0.7400 0.7500 0.7000 0.7500 20,185 +0.01(+1.35%)
Apr 27, 2021 0.7500 0.7500 0.7400 0.7400 19,000 -0.01(-1.33%)
Apr 26, 2021 0.7500 0.7500 0.7500 0.7500 10,499 -0.01(-1.32%)
Apr 23, 2021 0.7600 0.7600 0.7600 0.7600 1,000 -0.01(-1.30%)
Apr 22, 2021 0.7700 0.7700 0.7700 200 +0.00(+0.00%)
Apr 21, 2021 0.7100 0.7700 0.7100 0.7700 145,000 +0.06(+8.45%)
Apr 20, 2021 0.7200 0.7200 0.7100 0.7100 37,000 +0.00(+0.00%)
Apr 19, 2021 0.7200 0.7200 0.7100 0.7100 13,500 -0.01(-1.39%)
Apr 16, 2021 0.7600 0.7600 0.7000 0.7200 24,100 -0.05(-6.49%)
Apr 15, 2021 0.7800 0.7800 0.7600 0.7700 4,300 -0.01(-1.28%)
Apr 13, 2021 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Apr 12, 2021 0.8000 0.8000 0.7800 0.7800 5,000 -0.02(-2.50%)
Apr 09, 2021 0.8000 0.8000 0.8000 0.8000 26,000 +0.01(+1.27%)
Apr 08, 2021 0.8000 0.8000 0.7900 0.7900 18,500 -0.01(-1.25%)
Apr 07, 2021 0.7900 0.8000 0.7500 0.8000 31,730 +0.00(+0.00%)
Apr 06, 2021 0.8000 0.8000 0.8000 0.8000 24,000 +0.00(+0.00%)
Apr 05, 2021 0.8000 0.8000 0.7900 0.8000 16,000 +0.01(+1.27%)
Apr 01, 2021 0.7900 0.7900 0.7900 0 +0.01(+1.28%)
Mar 31, 2021 0.7800 0.7800 0.7800 0.7800 5,000 -0.02(-2.50%)
Mar 30, 2021 0.8000 0.8000 0.8000 0.8000 11,000 -0.01(-1.23%)
Mar 26, 2021 0.8100 0.8100 0.8100 0 -0.02(-2.41%)
Mar 25, 2021 0.8400 0.8400 0.8200 0.8300 2,896 -0.01(-1.19%)
Mar 24, 2021 0.8500 0.8500 0.8400 0.8400 6,400 -0.01(-1.18%)
Mar 23, 2021 0.8600 0.8600 0.8500 0.8500 10,000 -0.01(-1.16%)
Mar 22, 2021 0.8500 0.8700 0.8500 0.8600 27,250 -0.02(-2.27%)
Mar 19, 2021 0.9400 0.9400 0.8800 0.8800 20,225 -0.04(-4.35%)
Mar 18, 2021 0.8000 0.9700 0.8000 0.9200 79,500 +0.12(+15.00%)
Mar 17, 2021 0.8000 0.8000 0.8000 0.8000 1,000 +0.01(+1.27%)
Mar 16, 2021 0.7600 0.7900 0.7600 0.7900 8,619 +0.01(+1.28%)
Mar 15, 2021 0.8000 0.8000 0.7800 0.7800 31,539 -0.02(-2.50%)
Mar 12, 2021 0.7700 0.8000 0.7700 0.8000 41,000 +0.04(+5.26%)
Mar 11, 2021 0.7700 0.7700 0.7600 0.7600 5,500 +0.01(+1.33%)
Mar 10, 2021 0.7500 0.7500 0.7500 0.7500 10,000 -0.01(-1.32%)
Mar 09, 2021 0.7500 0.7600 0.7500 0.7600 25,300 +0.02(+2.70%)
Mar 08, 2021 0.7300 0.7500 0.7300 0.7400 35,000 +0.04(+5.71%)
Mar 05, 2021 0.7300 0.7300 0.7000 0.7000 25,500 +0.00(+0.00%)
Mar 04, 2021 0.7400 0.7400 0.6700 0.7000 40,690 -0.05(-6.67%)
Mar 03, 2021 0.7500 0.7500 0.7500 0.7500 2,000 +0.01(+1.35%)
Mar 02, 2021 0.7500 0.7500 0.7400 0.7400 3,700 +0.00(+0.00%)
Mar 01, 2021 0.7500 0.7700 0.7400 0.7400 27,300 -0.01(-1.33%)
Feb 26, 2021 0.7900 0.8000 0.7500 0.7500 25,100 -0.03(-3.85%)
Feb 25, 2021 0.8200 0.8400 0.7800 0.7800 41,500 -0.06(-7.14%)
Feb 24, 2021 0.7400 0.8700 0.7300 0.8400 10,000 +0.12(+16.67%)
Feb 23, 2021 0.6600 0.7200 0.6600 0.7200 20,323 +0.05(+7.46%)
Feb 22, 2021 0.6500 0.6700 0.6500 0.6700 9,000 -0.01(-1.47%)
Feb 19, 2021 0.6800 0.6800 0.6700 0.6800 35,000 +0.00(+0.00%)
Feb 18, 2021 0.6500 0.6800 0.6400 0.6800 21,500 +0.01(+1.49%)
Feb 17, 2021 0.6900 0.7000 0.6700 0.6700 46,500 -0.01(-1.47%)
Feb 16, 2021 0.6800 0.7000 0.6600 0.6800 31,698 +0.03(+4.62%)
Feb 12, 2021 0.6500 0.6500 0.6500 0 +0.02(+3.17%)
Feb 11, 2021 0.6300 0.6300 0.6300 0.6300 75,500 +0.00(+0.00%)
Feb 10, 2021 0.6400 0.6400 0.6200 0.6300 20,550 -0.01(-1.56%)
Feb 09, 2021 0.6500 0.6500 0.6400 0.6400 10,000 -0.06(-8.57%)
Feb 08, 2021 0.6700 0.7000 0.6700 0.7000 9,000 +0.03(+4.48%)
Feb 05, 2021 0.6500 0.6700 0.6500 0.6700 9,500 +0.02(+3.08%)
Feb 04, 2021 0.6400 0.6500 0.6400 0.6500 56,492 +0.03(+4.84%)
Feb 03, 2021 0.6500 0.6500 0.6200 0.6200 12,000 +0.02(+3.33%)
Feb 02, 2021 0.5900 0.6200 0.5900 0.6000 10,673 +0.02(+3.45%)
Feb 01, 2021 0.6000 0.6000 0.5400 0.5800 41,500 -0.01(-1.69%)
Jan 29, 2021 0.6000 0.6100 0.5900 0.5900 10,950 -0.02(-3.28%)
Jan 27, 2021 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jan 25, 2021 0.6100 0.6100 0.6100 0 +0.02(+3.39%)
Jan 22, 2021 0.5900 0.6000 0.5900 0.5900 10,678 -0.01(-1.67%)
Jan 21, 2021 0.6300 0.6300 0.6000 0.6000 5,025 -0.03(-4.76%)
Jan 20, 2021 0.6500 0.6500 0.6200 0.6300 15,500 -0.02(-3.08%)
Jan 19, 2021 0.6500 0.6500 0.6400 0.6500 27,405 +0.00(+0.00%)
Jan 18, 2021 0.6500 0.6500 0.6500 0.6500 5,000 +0.00(+0.00%)
Jan 15, 2021 0.6500 0.6500 0.6400 0.6500 18,080 +0.01(+1.56%)
Jan 14, 2021 0.7000 0.7000 0.6400 0.6400 43,970 -0.05(-7.25%)
Jan 13, 2021 0.7200 0.7200 0.6300 0.6900 45,455 -0.05(-6.76%)
Jan 12, 2021 0.7400 0.7400 0.7400 0.7400 2,000 -0.03(-3.90%)
Jan 11, 2021 0.7700 0.7700 0.7700 0.7700 1,225 +0.03(+4.05%)
Jan 08, 2021 0.7900 0.8000 0.7400 0.7400 12,187 -0.04(-5.13%)
Jan 07, 2021 0.8100 0.8100 0.7800 0.7800 3,700 +0.00(+0.00%)
Jan 06, 2021 0.7900 0.7900 0.7800 0.7800 9,500 -0.02(-2.50%)
Jan 05, 2021 0.8000 0.8000 0.8000 0.8000 500 +0.00(+0.00%)
Jan 04, 2021 0.8000 0.8000 0.7900 0.8000 22,950 +0.00(+0.00%)
Dec 31, 2020 0.8000 0.8000 0.8000 0 +0.13(+19.40%)
Dec 30, 2020 0.6800 0.6800 0.6600 0.6700 11,500 -0.04(-5.63%)
Dec 29, 2020 0.6900 0.7100 0.6900 0.7100 5,000 +0.05(+7.58%)
Dec 24, 2020 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Dec 23, 2020 0.6600 0.6600 0.6600 0.6600 4,500 +0.01(+1.54%)
Dec 22, 2020 0.6500 0.6500 0.6500 300 +0.00(+0.00%)
Dec 21, 2020 0.6800 0.6800 0.6400 0.6500 15,000 -0.03(-4.41%)
Dec 18, 2020 0.6700 0.6800 0.6700 0.6800 15,269 +0.03(+4.62%)
Dec 16, 2020 0.6500 0.6500 0.6500 0 +0.01(+1.56%)
Dec 14, 2020 0.6400 0.6400 0.6400 0 -0.02(-3.03%)
Dec 11, 2020 0.6600 0.6600 0.6600 0.6600 5,500 +0.00(+0.00%)
Dec 10, 2020 0.6600 0.6600 0.6600 0.6600 5,500 +0.08(+13.79%)
Dec 09, 2020 0.6400 0.6400 0.5800 0.5800 40,465 -0.05(-7.94%)
Dec 08, 2020 0.6500 0.6500 0.6300 0.6300 7,750 -0.03(-4.55%)
Dec 07, 2020 0.6400 0.6600 0.6300 0.6600 31,000 +0.02(+3.13%)
Dec 04, 2020 0.6400 0.6400 0.6300 0.6400 19,200 -0.03(-4.48%)
Dec 03, 2020 0.7000 0.7300 0.6200 0.6700 51,430 -0.02(-2.90%)
Dec 02, 2020 0.6800 0.7000 0.6800 0.6900 21,000 +0.00(+0.00%)
Dec 01, 2020 0.6800 0.7000 0.6800 0.6900 17,587 +0.06(+9.52%)
Nov 30, 2020 0.6500 0.6500 0.6300 0.6300 20,450 -0.02(-3.08%)
Nov 27, 2020 0.6400 0.6500 0.6400 0.6500 1,000 +0.04(+6.56%)
Nov 26, 2020 0.6100 0.6100 0.6100 0.6100 8,500 +0.05(+8.93%)
Nov 25, 2020 0.6300 0.6300 0.5600 0.5600 26,000 -0.04(-6.67%)
Nov 24, 2020 0.5700 0.6000 0.5600 0.6000 15,400 +0.04(+7.14%)
Nov 23, 2020 0.6800 0.6800 0.5600 0.5600 78,500 -0.12(-17.65%)
Nov 20, 2020 0.7000 0.7000 0.6800 0.6800 5,136 -0.03(-4.23%)
Nov 19, 2020 0.7400 0.7400 0.7100 0.7100 11,100 -0.05(-6.58%)
Nov 18, 2020 0.7600 0.7600 0.7600 0.7600 2,000 -0.02(-2.56%)
Nov 17, 2020 0.7900 0.7900 0.7800 0.7800 4,100 +0.00(+0.00%)
Nov 16, 2020 0.8000 0.8000 0.7800 0.7800 9,900 -0.02(-2.50%)
Nov 13, 2020 0.8000 0.8000 0.8000 0.8000 2,671 +0.00(+0.00%)
Nov 12, 2020 0.8200 0.8200 0.8000 0.8000 2,010 +0.00(+0.00%)
Nov 11, 2020 0.8000 0.8000 0.8000 0.8000 2,000 +0.00(+0.00%)
Nov 10, 2020 0.8200 0.8200 0.8000 0.8000 3,500 -0.03(-3.61%)
Nov 06, 2020 0.8300 0.8300 0.8300 0 +0.04(+5.06%)
Nov 05, 2020 0.7900 0.8100 0.7900 0.7900 8,600 +0.01(+1.28%)
Nov 04, 2020 0.7800 0.7800 0.7800 0.7800 2,000 +0.00(+0.00%)
Nov 03, 2020 0.8000 0.8000 0.7800 0.7800 7,125 -0.02(-2.50%)
Nov 02, 2020 0.8000 0.8000 0.8000 0.8000 4,000 -0.03(-3.61%)
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%)
Aug 04, 2020 0.7500 0.7500 0.7500 0.7500 10,000 -0.04(-5.06%)
Jul 31, 2020 0.7900 0.7900 0.7900 0 -0.01(-1.25%)
Jul 30, 2020 0.8000 0.8000 0.8000 0.8000 1,500 +0.00(+0.00%)
Jul 29, 2020 0.7800 0.8000 0.7800 0.8000 7,900 +0.05(+6.67%)
Jul 27, 2020 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jul 24, 2020 0.7500 0.7500 0.7500 0.7500 2,500 +0.00(+0.00%)
Jul 23, 2020 0.7500 0.7500 0.7500 0.7500 1,000 +0.05(+7.14%)
Jul 22, 2020 0.7000 0.7000 0.7000 0.7000 2,500 +0.01(+1.45%)
Jul 17, 2020 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Jul 15, 2020 0.6900 0.6900 0.6900 0 +0.09(+15.00%)
Jul 14, 2020 0.6100 0.6100 0.6000 0.6000 5,000 -0.09(-13.04%)
Jul 13, 2020 0.6900 0.6900 0.6900 0.6900 5,360 +0.00(+0.00%)
Jul 10, 2020 0.6900 0.6900 0.6900 250 +0.00(+0.00%)
Jul 08, 2020 0.6900 0.6900 0.6900 0 +0.07(+11.29%)
Jul 07, 2020 0.6200 0.6200 0.6200 0.6200 2,000 +0.02(+3.33%)
Jul 06, 2020 0.6000 0.6000 0.6000 0.6000 500 +0.00(+0.00%)
Jun 30, 2020 0.6000 0.6000 0.6000 0 +0.08(+15.38%)
Jun 29, 2020 0.5200 0.5200 0.5200 0.5200 4,000 -0.03(-5.45%)
Jun 26, 2020 0.5500 0.5500 0.5500 0.5500 5,000 +0.04(+7.84%)
Jun 25, 2020 0.5400 0.5400 0.5000 0.5100 23,433 -0.04(-7.27%)
Jun 22, 2020 0.5500 0.5500 0.5500 0 -0.16(-22.54%)
Jun 19, 2020 0.7100 0.7100 0.7100 0.7100 500 +0.01(+1.43%)
Jun 18, 2020 0.6900 0.7000 0.6900 0.7000 36,000 -0.01(-1.41%)
Jun 12, 2020 0.7100 0.7100 0.7100 0 +0.03(+4.41%)
Jun 11, 2020 0.6800 0.6800 0.6800 0.6800 1,500 +0.10(+17.24%)
Jun 10, 2020 0.5800 0.6200 0.5800 0.5800 21,900 +0.06(+11.54%)
Jun 08, 2020 0.5200 0.5200 0.5200 0 +0.10(+23.81%)
Jun 05, 2020 0.4200 0.4200 0.4200 0.4200 500 +0.01(+2.44%)
Jun 03, 2020 0.4100 0.4100 0.4100 0 -0.10(-19.61%)
Jun 01, 2020 0.5100 0.5100 0.5100 0 -0.09(-15.00%)
May 29, 2020 0.6000 0.6000 0.6000 0.6000 7,329 -0.05(-7.69%)
May 22, 2020 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
May 21, 2020 0.6900 0.6900 0.6000 0.6500 7,875 +0.05(+8.33%)
May 20, 2020 0.6000 0.6000 0.6000 0.6000 500 +0.05(+9.09%)
May 15, 2020 0.5500 0.5500 0.5500 0 +0.09(+19.57%)
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.