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

G6 Materials Corp (TSV: GGG )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 3:20 PM EDT, May 8, 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 (%)
Jan 30, 2015 1.050 1.120 1.030 1.080 413,668 +0.12(+12.50%)
Jan 29, 2015 0.8700 1.100 0.8700 0.9600 383,830 +0.09(+10.34%)
Jan 28, 2015 0.8200 0.8700 0.8200 0.8700 93,489 +0.08(+10.13%)
Jan 27, 2015 0.7900 0.8100 0.7600 0.7900 45,260 -0.01(-1.25%)
Jan 26, 2015 0.8800 0.8800 0.7800 0.8000 81,273 -0.12(-13.04%)
Jan 23, 2015 0.9300 0.9300 0.8000 0.9200 98,788 -0.01(-1.08%)
Jan 22, 2015 0.9300 0.9700 0.9200 0.9300 47,773 +0.00(+0.00%)
Jan 21, 2015 0.9800 0.9800 0.9300 0.9300 59,793 -0.05(-5.10%)
Jan 20, 2015 0.9400 0.9800 0.9400 0.9800 19,531 +0.08(+8.89%)
Jan 19, 2015 0.9200 0.9200 0.9000 0.9000 21,129 -0.04(-4.26%)
Jan 16, 2015 0.9700 0.9700 0.9000 0.9400 67,907 +0.00(+0.00%)
Jan 15, 2015 0.9600 0.9900 0.9400 0.9400 24,915 -0.06(-6.00%)
Jan 14, 2015 1.000 1.030 0.9600 1.000 60,485 +0.00(+0.00%)
Jan 13, 2015 1.040 1.050 0.9800 1.000 27,030 +0.00(+0.00%)
Jan 12, 2015 1.050 1.080 1.000 1.000 16,662 +0.02(+2.04%)
Jan 09, 2015 1.010 1.050 0.9800 0.9800 60,982 -0.02(-2.00%)
Jan 08, 2015 0.9900 1.010 0.9900 1.000 6,920 -0.01(-0.99%)
Jan 07, 2015 1.020 1.020 1.000 1.010 36,035 +0.05(+5.21%)
Jan 06, 2015 1.030 1.030 0.9600 0.9600 48,185 -0.02(-2.04%)
Jan 05, 2015 1.070 1.070 0.9800 0.9800 60,915 -0.10(-9.26%)
Jan 02, 2015 1.040 1.080 1.040 1.080 68,010 +0.01(+0.93%)
Dec 31, 2014 1.070 1.070 1.070 0 +0.02(+1.90%)
Dec 30, 2014 1.050 1.050 1.020 1.050 8,475 +0.02(+1.94%)
Dec 29, 2014 1.030 1.030 1.010 1.030 89,821 -0.01(-0.96%)
Dec 24, 2014 1.040 1.040 1.040 0 +0.06(+6.12%)
Dec 23, 2014 1.050 1.090 0.9600 0.9800 113,670 -0.09(-8.41%)
Dec 22, 2014 1.070 1.090 1.050 1.070 46,170 +0.02(+1.90%)
Dec 19, 2014 0.9700 1.100 0.9500 1.050 72,784 +0.06(+6.06%)
Dec 18, 2014 0.9800 1.000 0.9700 0.9900 22,957 +0.05(+5.32%)
Dec 17, 2014 0.9400 0.9500 0.9300 0.9400 18,440 +0.01(+1.08%)
Dec 16, 2014 0.9200 0.9300 66,175 -0.14(-13.08%)
Dec 15, 2014 1.110 1.110 1.020 1.070 72,005 -0.03(-2.73%)
Dec 12, 2014 1.070 1.110 1.050 1.100 25,186 +0.03(+2.80%)
Dec 11, 2014 1.100 1.100 1.070 1.070 41,683 -0.01(-0.93%)
Dec 10, 2014 1.040 1.110 1.040 1.080 70,225 +0.07(+6.93%)
Dec 09, 2014 0.9300 1.080 0.9300 1.010 205,259 +0.01(+1.00%)
Dec 08, 2014 1.120 1.120 1.000 1.000 134,564 -0.16(-13.79%)
Dec 05, 2014 1.240 1.240 0.8700 1.160 744,096 -0.06(-4.92%)
Dec 04, 2014 1.270 1.280 1.220 1.220 29,554 -0.02(-1.61%)
Dec 03, 2014 1.250 1.280 1.200 1.240 14,400 +0.02(+1.64%)
Dec 02, 2014 1.230 1.290 1.190 1.220 313,347 +0.02(+1.67%)
Dec 01, 2014 1.330 1.360 1.070 1.200 203,350 -0.18(-13.04%)
Nov 28, 2014 1.400 1.420 1.350 1.380 67,103 -0.06(-4.17%)
Nov 27, 2014 1.420 1.440 1.400 1.440 28,505 +0.03(+2.13%)
Nov 26, 2014 1.450 1.460 1.410 1.410 37,350 -0.06(-4.08%)
Nov 25, 2014 1.480 1.510 1.430 1.470 108,329 +0.02(+1.38%)
Nov 24, 2014 1.480 1.500 1.450 1.450 78,793 -0.07(-4.61%)
Nov 21, 2014 1.560 1.590 1.460 1.520 100,329 -0.03(-1.94%)
Nov 20, 2014 1.600 1.650 1.550 1.550 79,668 -0.09(-5.49%)
Nov 19, 2014 1.670 1.670 1.600 1.640 43,991 -0.06(-3.53%)
Nov 18, 2014 1.570 1.700 1.530 1.700 310,749 +0.13(+8.28%)
Nov 17, 2014 1.450 1.570 1.370 1.570 62,460 +0.16(+11.35%)
Nov 14, 2014 1.430 1.430 1.350 1.410 99,395 +0.02(+1.44%)
Nov 13, 2014 1.520 1.520 1.380 1.390 103,250 -0.08(-5.44%)
Nov 12, 2014 1.520 1.530 1.470 1.470 29,206 +0.00(+0.00%)
Nov 11, 2014 1.530 1.550 1.470 1.470 105,886 -0.01(-0.68%)
Nov 10, 2014 1.500 1.500 1.420 1.480 134,788 -0.02(-1.33%)
Nov 07, 2014 1.630 1.650 1.480 1.500 74,408 -0.03(-1.96%)
Nov 06, 2014 1.600 1.630 1.530 1.530 63,509 -0.07(-4.38%)
Nov 05, 2014 1.610 1.660 1.600 1.600 41,797 +0.00(+0.00%)
Nov 04, 2014 1.640 1.670 1.600 1.600 48,180 -0.04(-2.44%)
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.