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 (%)
Mar 31, 2015 0.7900 0.8000 0.7700 0.8000 107,395 -0.02(-2.44%)
Mar 30, 2015 0.7800 0.8200 0.7600 0.8200 74,088 +0.02(+2.50%)
Mar 27, 2015 0.8200 0.8200 0.7800 0.8000 24,507 +0.00(+0.00%)
Mar 26, 2015 0.8000 0.8000 0.7800 0.8000 19,075 -0.01(-1.23%)
Mar 25, 2015 0.8300 0.8300 0.7900 0.8100 63,298 -0.03(-3.57%)
Mar 24, 2015 0.8100 0.8500 0.8100 0.8400 82,540 +0.00(+0.00%)
Mar 23, 2015 0.8200 0.8600 0.8000 0.8400 239,317 +0.05(+6.33%)
Mar 20, 2015 0.7900 0.8200 0.7500 0.7900 71,120 +0.05(+6.76%)
Mar 19, 2015 0.7400 0.7700 0.7200 0.7400 71,483 +0.02(+2.78%)
Mar 18, 2015 0.7600 0.7800 0.7200 0.7200 71,208 -0.03(-4.00%)
Mar 17, 2015 0.8100 0.8200 0.7500 0.7500 122,467 -0.06(-7.41%)
Mar 16, 2015 0.7400 0.8500 0.7200 0.8100 334,948 +0.11(+15.71%)
Mar 13, 2015 0.7000 0.7400 0.6700 0.7000 52,933 +0.00(+0.00%)
Mar 12, 2015 0.7200 0.7500 0.7000 0.7000 26,900 -0.02(-2.78%)
Mar 11, 2015 0.8000 0.8100 0.7200 0.7200 48,211 -0.06(-7.69%)
Mar 10, 2015 0.8100 0.8300 0.7800 0.7800 26,577 -0.01(-1.27%)
Mar 09, 2015 0.7800 0.8200 0.7800 0.7900 22,120 +0.01(+1.28%)
Mar 06, 2015 0.8300 0.8500 0.7600 0.7800 55,933 -0.08(-9.30%)
Mar 05, 2015 0.8800 0.9000 0.8500 0.8600 175,302 -0.03(-3.37%)
Mar 04, 2015 0.9200 0.8800 0.8900 85,982 +0.02(+2.30%)
Mar 03, 2015 0.8400 0.9200 0.8400 0.8700 110,505 +0.04(+4.82%)
Mar 02, 2015 0.7400 0.8500 0.7400 0.8300 131,521 +0.08(+10.67%)
Feb 27, 2015 0.7300 0.7600 0.7200 0.7500 31,863 +0.05(+7.14%)
Feb 26, 2015 0.6800 0.7200 0.6800 0.7000 92,055 +0.03(+4.48%)
Feb 25, 2015 0.6800 0.7000 0.6700 0.6700 45,743 -0.03(-4.29%)
Feb 24, 2015 0.6400 0.7100 0.6200 0.7000 158,435 +0.07(+11.11%)
Feb 23, 2015 0.7000 0.7000 0.6300 0.6300 69,782 -0.07(-10.00%)
Feb 20, 2015 0.7100 0.7100 0.7000 0.7000 44,450 +0.00(+0.00%)
Feb 19, 2015 0.6800 0.7200 0.6600 0.7000 103,537 +0.02(+2.94%)
Feb 18, 2015 0.7200 0.7200 0.6400 0.6800 98,657 -0.01(-1.45%)
Feb 17, 2015 0.7500 0.7500 0.6700 0.6900 208,629 -0.13(-15.85%)
Feb 13, 2015 0.8200 0.8200 0.8200 0 +0.06(+7.89%)
Feb 12, 2015 0.8100 0.8100 0.7600 0.7600 224,422 -0.02(-2.56%)
Feb 11, 2015 0.9100 0.9100 0.7800 0.7800 342,574 -0.12(-13.33%)
Feb 10, 2015 0.9900 0.9900 0.8700 0.9000 169,911 -0.07(-7.22%)
Feb 09, 2015 0.9900 1.000 0.9500 0.9700 64,115 -0.02(-2.02%)
Feb 06, 2015 0.9900 1.010 0.9700 0.9900 51,895 +0.01(+1.02%)
Feb 05, 2015 1.010 1.040 0.9800 0.9800 72,978 +0.01(+1.03%)
Feb 04, 2015 0.9900 1.070 0.9700 0.9700 71,260 +0.00(+0.00%)
Feb 03, 2015 1.000 1.090 0.9400 0.9700 193,012 -0.09(-8.49%)
Feb 02, 2015 1.100 1.100 1.060 1.060 155,509 -0.02(-1.85%)
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%)
Nov 03, 2014 1.800 1.850 1.600 1.640 169,606 -0.11(-6.29%)
Oct 31, 2014 1.560 1.750 1.560 1.750 146,895 +0.28(+19.05%)
Oct 30, 2014 1.560 1.560 1.470 1.470 77,755 -0.09(-5.77%)
Oct 29, 2014 1.690 1.810 1.540 1.560 231,596 -0.14(-8.24%)
Oct 28, 2014 1.850 1.850 1.600 1.700 201,408 -0.15(-8.11%)
Oct 27, 2014 2.070 2.100 1.850 1.850 98,817 -0.22(-10.63%)
Oct 24, 2014 2.190 2.190 1.940 2.070 244,271 -0.31(-13.03%)
Oct 23, 2014 2.260 2.400 2.150 2.380 815,596 +0.29(+13.88%)
Oct 22, 2014 1.950 2.100 1.910 2.090 183,393 +0.11(+5.56%)
Oct 21, 2014 1.950 2.000 1.920 1.980 68,307 -0.02(-1.00%)
Oct 20, 2014 1.890 2.000 1.830 2.000 167,641 +0.11(+5.82%)
Oct 17, 2014 1.770 1.890 1.770 1.890 72,820 +0.13(+7.39%)
Oct 16, 2014 1.650 1.760 1.630 1.760 82,614 +0.08(+4.76%)
Oct 15, 2014 1.670 1.690 1.550 1.680 136,175 -0.06(-3.45%)
Oct 14, 2014 1.850 1.850 1.680 1.740 113,475 -0.14(-7.45%)
Oct 10, 2014 1.880 1.880 1.880 0 -0.04(-2.08%)
Oct 09, 2014 1.880 2.040 1.850 1.920 107,644 +0.01(+0.52%)
Oct 08, 2014 2.000 2.030 1.880 1.910 163,227 -0.07(-3.54%)
Oct 07, 2014 2.000 2.050 1.930 1.980 393,321 +0.08(+4.21%)
Oct 06, 2014 1.630 1.950 1.610 1.900 259,607 +0.27(+16.56%)
Oct 03, 2014 1.650 1.650 1.550 1.630 79,073 +0.08(+5.16%)
Oct 02, 2014 1.550 1.700 1.510 1.550 55,326 +0.02(+1.31%)
Oct 01, 2014 1.580 1.590 1.520 1.530 24,580 -0.02(-1.29%)
Sep 30, 2014 1.640 1.670 1.550 1.550 123,025 +0.04(+2.65%)
Sep 29, 2014 1.640 1.640 1.510 1.510 73,085 -0.07(-4.43%)
Sep 26, 2014 1.550 1.590 1.500 1.580 28,000 +0.13(+8.97%)
Sep 25, 2014 1.590 1.590 1.450 1.450 31,290 -0.13(-8.23%)
Sep 24, 2014 1.610 1.630 1.550 1.580 111,619 -0.04(-2.47%)
Sep 23, 2014 1.700 1.760 1.620 1.620 177,717 -0.06(-3.57%)
Sep 22, 2014 1.550 1.680 1.550 1.680 153,690 +0.14(+9.09%)
Sep 19, 2014 1.400 1.570 1.370 1.540 454,046 +0.21(+15.79%)
Sep 18, 2014 1.400 1.550 1.300 1.330 204,866 -0.05(-3.62%)
Sep 17, 2014 1.330 1.440 1.270 1.380 226,454 -0.02(-1.43%)
Sep 16, 2014 1.600 1.600 1.370 1.400 327,724 -0.26(-15.66%)
Sep 15, 2014 1.780 1.850 1.560 1.660 216,929 -0.13(-7.26%)
Sep 12, 2014 2.000 2.000 1.720 1.790 126,435 -0.18(-9.14%)
Sep 11, 2014 1.900 1.990 1.820 1.970 60,448 +0.04(+2.07%)
Sep 10, 2014 1.900 1.990 1.790 1.930 287,843 -0.01(-0.52%)
Sep 09, 2014 2.190 2.220 1.940 1.940 432,285 -0.16(-7.62%)
Sep 08, 2014 2.100 2.170 1.990 2.100 625,763 +0.18(+9.38%)
Sep 05, 2014 1.900 1.930 1.700 1.920 506,661 -0.08(-4.00%)
Sep 04, 2014 2.270 2.350 1.910 2.000 697,066 -0.23(-10.31%)
Sep 03, 2014 2.170 2.560 2.010 2.230 1,269,603 +0.14(+6.70%)
Sep 02, 2014 1.960 2.080 1.880 2.090 668,270 +0.36(+20.81%)
Aug 29, 2014 1.730 1.730 1.730 0 +0.24(+16.11%)
Aug 28, 2014 1.430 1.600 1.350 1.490 581,486 +0.08(+5.67%)
Aug 27, 2014 1.070 1.410 1.070 1.410 492,353 +0.37(+35.58%)
Aug 26, 2014 1.020 1.080 1.000 1.040 135,405 +0.06(+6.12%)
Aug 25, 2014 0.9300 1.040 0.9300 0.9800 191,450 +0.05(+5.38%)
Aug 22, 2014 0.9100 0.9200 0.9100 0.9300 32,640 +0.04(+4.49%)
Aug 21, 2014 0.9200 0.9400 0.9100 0.8900 164,123 -0.03(-3.26%)
Aug 20, 2014 0.9000 0.9500 0.8800 0.9200 48,110 -0.01(-1.08%)
Aug 19, 2014 0.9100 0.9400 0.9100 0.9300 54,195 -0.01(-1.06%)
Aug 18, 2014 0.8700 0.9400 0.7600 0.9400 514,020 +0.01(+1.08%)
Aug 15, 2014 1.040 1.080 0.9200 0.9300 199,165 -0.12(-11.43%)
Aug 14, 2014 1.100 1.140 0.9800 1.050 412,731 -0.05(-4.55%)
Aug 13, 2014 0.9400 1.220 0.9400 1.100 717,360 +0.20(+22.22%)
Aug 12, 2014 0.7000 0.9000 0.7000 0.9000 394,163 +0.20(+28.57%)
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.