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 (%)
Oct 31, 2016 0.1950 0.2000 0.1900 0.1900 39,234 -0.01(-2.56%)
Oct 28, 2016 0.1850 0.2000 0.1800 0.1950 244,298 +0.01(+5.41%)
Oct 27, 2016 0.1850 0.1850 0.1800 0.1850 16,399 +0.01(+2.78%)
Oct 26, 2016 0.1850 0.1900 0.1750 0.1800 139,635 +0.00(+0.00%)
Oct 25, 2016 0.1850 0.1950 0.1800 0.1800 187,023 -0.01(-5.26%)
Oct 24, 2016 0.1950 0.2100 0.1850 0.1900 201,852 +0.00(+0.00%)
Oct 21, 2016 0.1900 0.1900 0.1850 0.1900 55,000 +0.01(+5.56%)
Oct 20, 2016 0.1900 0.1950 0.1800 0.1800 80,700 -0.01(-2.70%)
Oct 19, 2016 0.1900 0.1900 0.1800 0.1850 48,950 -0.01(-2.63%)
Oct 18, 2016 0.1800 0.1950 0.1800 0.1900 124,754 +0.01(+5.56%)
Oct 17, 2016 0.1950 0.1950 0.1750 0.1800 272,238 -0.01(-2.70%)
Oct 14, 2016 0.2250 0.2250 0.1850 0.1850 365,955 -0.05(-19.57%)
Oct 13, 2016 0.1900 0.2350 0.1850 0.2300 906,241 +0.04(+21.05%)
Oct 12, 2016 0.1800 0.1900 0.1800 0.1900 55,778 +0.01(+5.56%)
Oct 11, 2016 0.1800 0.1900 0.1800 0.1800 27,999 -0.01(-5.26%)
Oct 07, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 06, 2016 0.1900 0.1950 0.1850 0.1900 66,076 -0.01(-2.56%)
Oct 05, 2016 0.1850 0.2000 0.1800 0.1950 108,632 +0.02(+11.43%)
Oct 04, 2016 0.1800 0.1900 0.1750 0.1750 20,800 -0.01(-2.78%)
Oct 03, 2016 0.2000 0.2000 0.1750 0.1800 75,950 -0.01(-5.26%)
Sep 30, 2016 0.1850 0.1900 0.1800 0.1900 30,000 +0.01(+2.70%)
Sep 29, 2016 0.1850 0.1900 0.1850 0.1850 121,200 -0.02(-7.50%)
Sep 28, 2016 0.1750 0.2000 0.1750 0.2000 177,434 +0.03(+14.29%)
Sep 27, 2016 0.1900 0.1900 0.1700 0.1750 178,160 +0.00(+0.00%)
Sep 26, 2016 0.1850 0.1900 0.1750 0.1750 108,490 -0.01(-5.41%)
Sep 23, 2016 0.1800 0.1850 0.1750 0.1850 36,345 +0.01(+8.82%)
Sep 22, 2016 0.1850 0.1850 0.1700 0.1700 75,650 -0.00(-2.86%)
Sep 21, 2016 0.1750 0.1850 0.1750 0.1750 58,300 -0.01(-2.78%)
Sep 20, 2016 0.1800 0.1800 0.1700 0.1800 191,600 +0.00(+0.00%)
Sep 19, 2016 0.1800 0.1800 0.1750 0.1800 38,296 +0.00(+0.00%)
Sep 16, 2016 0.1900 0.1900 0.1800 0.1800 120,300 -0.01(-2.70%)
Sep 15, 2016 0.1800 0.1900 0.1800 0.1850 10,902 -0.01(-5.13%)
Sep 14, 2016 0.2000 0.2000 0.1850 0.1950 21,015 +0.01(+2.63%)
Sep 13, 2016 0.2050 0.2050 0.1900 0.1900 327,058 -0.01(-5.00%)
Sep 12, 2016 0.2100 0.2100 0.1900 0.2000 49,950 -0.00(-2.44%)
Sep 09, 2016 0.2000 0.2100 0.2000 0.2050 85,488 -0.01(-2.38%)
Sep 08, 2016 0.1800 0.2100 0.1800 0.2100 146,082 +0.02(+10.53%)
Sep 07, 2016 0.1900 0.1900 0.1750 0.1900 84,275 +0.00(+0.00%)
Sep 06, 2016 0.1950 0.1950 0.1850 0.1900 91,016 -0.01(-2.56%)
Sep 02, 2016 0.1950 0.1950 0.1950 0 -0.01(-4.88%)
Sep 01, 2016 0.2000 0.2050 0.2000 0.2050 42,520 +0.01(+5.13%)
Aug 31, 2016 0.2000 0.2000 0.1900 0.1950 147,085 -0.01(-2.50%)
Aug 30, 2016 0.2050 0.2100 0.1900 0.2000 65,702 +0.01(+5.26%)
Aug 29, 2016 0.2000 0.2050 0.1900 0.1900 86,650 -0.01(-5.00%)
Aug 26, 2016 0.2100 0.2100 0.2000 0.2000 11,900 -0.00(-2.44%)
Aug 25, 2016 0.2000 0.2050 0.1950 0.2050 59,468 +0.00(+0.00%)
Aug 24, 2016 0.2000 0.2050 0.1950 0.2050 29,450 +0.00(+2.50%)
Aug 23, 2016 0.2000 0.2000 0.1950 0.2000 48,250 +0.00(+0.00%)
Aug 22, 2016 0.2000 0.2100 0.2000 0.2000 110,700 -0.01(-4.76%)
Aug 19, 2016 0.2100 0.2100 0.2000 0.2100 85,800 +0.01(+2.44%)
Aug 18, 2016 0.2000 0.2050 0.2000 0.2050 56,000 +0.00(+0.00%)
Aug 17, 2016 0.1950 0.2050 0.1950 0.2050 44,720 +0.00(+2.50%)
Aug 16, 2016 0.2000 0.2050 0.1950 0.2000 13,600 +0.00(+0.00%)
Aug 15, 2016 0.1950 0.2000 0.1900 0.2000 127,181 +0.00(+0.00%)
Aug 12, 2016 0.2100 0.2100 0.1950 0.2000 31,100 +0.00(+0.00%)
Aug 11, 2016 0.2200 0.2200 0.2000 0.2000 130,800 -0.01(-4.76%)
Aug 10, 2016 0.2000 0.2150 0.1950 0.2100 71,265 +0.01(+7.69%)
Aug 09, 2016 0.2050 0.2050 0.1900 0.1950 118,465 -0.02(-11.36%)
Aug 08, 2016 0.2000 0.2200 0.1950 0.2200 133,250 +0.01(+4.76%)
Aug 05, 2016 0.2150 0.2200 0.2100 0.2100 55,295 +0.00(+0.00%)
Aug 04, 2016 0.2200 0.2250 0.2050 0.2100 48,965 -0.01(-4.55%)
Aug 03, 2016 0.2200 0.2200 0.2050 0.2200 71,000 +0.01(+4.76%)
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.