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

(TSV: GR )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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, 2019 0.0450 0.0450 0.0450 0.0450 65,000 +0.00(+0.00%)
Apr 26, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 24, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Apr 23, 2019 0.0450 0.0500 0.0450 0.0500 298,380 +0.00(+0.00%)
Apr 18, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Apr 16, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Apr 15, 2019 0.0550 0.0550 0.0500 0.0500 232,000 +0.00(+0.00%)
Apr 12, 2019 0.0500 0.0550 0.0500 0.0500 835,000 +0.01(+11.11%)
Apr 11, 2019 0.0450 0.0500 0.0450 0.0450 182,999 +0.00(+12.50%)
Apr 10, 2019 0.0400 0.0400 0.0400 0.0400 314,000 +0.00(+0.00%)
Apr 09, 2019 0.0500 0.0500 0.0400 0.0400 595,670 -0.00(-11.11%)
Apr 08, 2019 0.0450 0.0450 0.0450 0.0450 53,479 -0.01(-10.00%)
Apr 04, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 01, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Mar 29, 2019 0.0450 0.0450 0.0450 0.0450 61,000 +0.00(+0.00%)
Mar 28, 2019 0.0450 0.0450 0.0450 0.0450 24,128 -0.01(-10.00%)
Mar 27, 2019 0.0500 0.0500 0.0500 0.0500 13,000 +0.01(+11.11%)
Mar 20, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Mar 19, 2019 0.0450 0.0500 0.0450 0.0500 92,000 +0.00(+0.00%)
Mar 14, 2019 0.0500 0.0500 0.0500 0.0500 17,000 +0.00(+0.00%)
Mar 13, 2019 0.0500 0.0500 0.0500 0.0500 60,000 +0.00(+0.00%)
Mar 11, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 08, 2019 0.0500 0.0500 0.0500 0.0500 46,000 -0.00(-9.09%)
Mar 07, 2019 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+10.00%)
Mar 06, 2019 0.0500 0.0500 0.0500 0.0500 2,000 -0.00(-9.09%)
Mar 05, 2019 0.0500 0.0550 0.0500 0.0550 162,000 +0.00(+10.00%)
Mar 04, 2019 0.0500 0.0500 0.0500 0.0500 31,000 +0.00(+0.00%)
Mar 01, 2019 0.0500 0.0500 0.0500 0.0500 202,198 +0.00(+0.00%)
Feb 28, 2019 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Feb 27, 2019 0.0500 0.0500 0.0500 0.0500 14,000 +0.00(+0.00%)
Feb 26, 2019 0.0500 0.0500 0.0500 0.0500 121,000 -0.00(-9.09%)
Feb 25, 2019 0.0550 0.0550 0.0550 0.0550 87,000 +0.00(+10.00%)
Feb 21, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Feb 20, 2019 0.0450 0.0450 0.0450 0.0450 9,000 -0.01(-10.00%)
Feb 19, 2019 0.0500 0.0500 0.0500 0.0500 108,000 +0.00(+0.00%)
Feb 15, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 14, 2019 0.0500 0.0500 0.0500 0.0500 192,000 +0.00(+0.00%)
Feb 13, 2019 0.0550 0.0550 0.0500 0.0500 25,000 +0.00(+0.00%)
Feb 12, 2019 0.0500 0.0500 0.0500 0.0500 117,341 +0.00(+0.00%)
Feb 11, 2019 0.0600 0.0600 0.0500 0.0500 63,500 +0.00(+0.00%)
Feb 08, 2019 0.0550 0.0550 0.0500 0.0500 129,000 -0.00(-9.09%)
Feb 07, 2019 0.0550 0.0550 0.0550 0.0550 53,200 +0.00(+10.00%)
Feb 06, 2019 0.0550 0.0550 0.0500 0.0500 66,400 -0.00(-9.09%)
Feb 05, 2019 0.0550 0.0550 0.0550 0.0550 4,000 -0.00(-8.33%)
Feb 04, 2019 0.0550 0.0600 0.0550 0.0600 191,960 +0.01(+20.00%)
Feb 01, 2019 0.0550 0.0550 0.0500 0.0500 33,057 -0.00(-9.09%)
Jan 31, 2019 0.0500 0.0550 0.0500 0.0550 83,000 +0.00(+10.00%)
Jan 30, 2019 0.0450 0.0500 0.0450 0.0500 60,099 +0.00(+0.00%)
Jan 29, 2019 0.0500 0.0500 0.0450 0.0500 320,360 +0.00(+0.00%)
Jan 28, 2019 0.0550 0.0550 0.0500 0.0500 103,000 -0.00(-9.09%)
Jan 25, 2019 0.0550 0.0550 0.0550 0.0550 80,000 +0.00(+0.00%)
Jan 24, 2019 0.0550 0.0550 0.0550 250 +0.00(+0.00%)
Jan 23, 2019 0.0550 0.0600 0.0550 0.0550 233,330 +0.00(+0.00%)
Jan 22, 2019 0.0550 0.0600 0.0550 0.0550 187,130 +0.00(+0.00%)
Jan 21, 2019 0.0700 0.0700 0.0550 0.0550 640,200 -0.02(-21.43%)
Jan 18, 2019 0.0600 0.0850 0.0600 0.0700 3,973,273 +0.02(+27.27%)
Jan 17, 2019 0.0550 0.0550 0.0550 0.0550 5,450 +0.00(+0.00%)
Jan 16, 2019 0.0550 0.0550 0.0500 0.0550 73,901 +0.00(+10.00%)
Jan 15, 2019 0.0550 0.0550 0.0500 0.0500 246,001 -0.00(-9.09%)
Jan 11, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 10, 2019 0.0550 0.0550 0.0500 0.0550 81,836 -0.01(-15.38%)
Jan 07, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jan 04, 2019 0.0650 0.0650 0.0600 0.0600 101,000 -0.01(-7.69%)
Jan 03, 2019 0.0600 0.0650 0.0600 0.0650 182,000 +0.00(+0.00%)
Jan 02, 2019 0.0550 0.0650 0.0550 0.0650 50,000 +0.01(+8.33%)
Dec 31, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Dec 28, 2018 0.0500 0.0550 0.0500 0.0550 107,500 +0.01(+22.22%)
Dec 27, 2018 0.0500 0.0500 0.0450 0.0450 259,000 -0.01(-10.00%)
Dec 21, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 19, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 18, 2018 0.0450 0.0450 0.0450 0.0450 546,000 +0.00(+0.00%)
Dec 17, 2018 0.0500 0.0500 0.0450 0.0450 7,000 +0.00(+0.00%)
Dec 14, 2018 0.0450 0.0450 0.0450 0.0450 9,000 -0.01(-10.00%)
Dec 13, 2018 0.0500 0.0500 0.0450 0.0500 104,000 +0.00(+0.00%)
Dec 12, 2018 0.0500 0.0500 0.0400 0.0500 275,000 +0.00(+0.00%)
Dec 11, 2018 0.0550 0.0550 0.0450 0.0500 323,350 -0.00(-9.09%)
Dec 10, 2018 0.0650 0.0650 0.0550 0.0550 575,656 -0.02(-21.43%)
Dec 07, 2018 0.0650 0.0800 0.0650 0.0700 242,833 +0.01(+7.69%)
Dec 06, 2018 0.0900 0.0900 0.0600 0.0650 600,933 -0.02(-27.78%)
Nov 28, 2018 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
Nov 27, 2018 0.0600 0.0750 0.0600 0.0700 603,300 +0.01(+7.69%)
Nov 26, 2018 0.0750 0.0800 0.0650 0.0650 351,600 -0.01(-7.14%)
Nov 23, 2018 0.0600 0.0750 0.0600 0.0700 851,841 +0.01(+7.69%)
Nov 22, 2018 0.0600 0.0700 0.0600 0.0650 369,165 +0.01(+8.33%)
Nov 21, 2018 0.0600 0.0600 0.0550 0.0600 70,900 +0.00(+9.09%)
Nov 20, 2018 0.0550 0.0550 0.0500 0.0550 480,000 +0.00(+10.00%)
Nov 19, 2018 0.0550 0.0550 0.0500 0.0500 12,500 +0.00(+0.00%)
Nov 16, 2018 0.0500 0.0550 0.0500 0.0500 70,000 +0.00(+0.00%)
Nov 14, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Nov 13, 2018 0.0550 0.0550 0.0550 0.0550 76,000 +0.00(+0.00%)
Nov 12, 2018 0.0600 0.0600 0.0550 0.0550 53,000 -0.00(-8.33%)
Nov 09, 2018 0.0600 0.0600 0.0600 900 +0.00(+0.00%)
Nov 08, 2018 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+0.00%)
Nov 07, 2018 0.0600 0.0600 0.0550 0.0600 9,000 +0.00(+0.00%)
Nov 06, 2018 0.0550 0.0600 0.0550 0.0600 178,000 +0.00(+9.09%)
Nov 05, 2018 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Nov 02, 2018 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Nov 01, 2018 0.0550 0.0550 0.0550 0.0550 87,000 +0.00(+0.00%)
Oct 31, 2018 0.0500 0.0550 0.0500 0.0550 10,000 +0.00(+0.00%)
Oct 30, 2018 0.0550 0.0550 0.0550 0.0550 36,726 +0.00(+0.00%)
Oct 29, 2018 0.0550 0.0550 0.0550 0.0550 61,000 +0.00(+10.00%)
Oct 26, 2018 0.0550 0.0550 0.0500 0.0500 86,700 -0.00(-9.09%)
Oct 25, 2018 0.0600 0.0600 0.0550 0.0550 70,000 +0.00(+0.00%)
Oct 24, 2018 0.0550 0.0550 0.0550 0.0550 50,500 +0.00(+0.00%)
Oct 23, 2018 0.0550 0.0600 0.0550 0.0550 60,250 +0.00(+0.00%)
Oct 22, 2018 0.0600 0.0600 0.0550 0.0550 37,030 -0.00(-8.33%)
Oct 19, 2018 0.0600 0.0600 0.0600 0.0600 201,165 +0.00(+0.00%)
Oct 18, 2018 0.0650 0.0650 0.0600 0.0600 110,054 +0.00(+0.00%)
Oct 17, 2018 0.0600 0.0650 0.0600 0.0600 232,000 -0.01(-7.69%)
Oct 16, 2018 0.0600 0.0650 0.0600 0.0650 63,000 +0.01(+8.33%)
Oct 15, 2018 0.0650 0.0650 0.0600 0.0600 91,200 -0.01(-7.69%)
Oct 12, 2018 0.0600 0.0700 0.0600 0.0650 283,614 +0.01(+8.33%)
Oct 11, 2018 0.0700 0.0700 0.0600 0.0600 83,927 -0.01(-7.69%)
Oct 10, 2018 0.0650 0.0650 0.0650 0.0650 36,000 +0.00(+0.00%)
Oct 09, 2018 0.0650 0.0700 0.0600 0.0650 601,430 -0.01(-7.14%)
Oct 05, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Oct 04, 2018 0.0850 0.0850 0.0750 0.0750 606,500 -0.01(-11.76%)
Oct 03, 2018 0.0700 0.0950 0.0600 0.0850 6,034,854 +0.01(+21.43%)
Oct 02, 2018 0.0800 0.0850 0.0700 0.0700 1,573,809 -0.01(-12.50%)
Oct 01, 2018 0.1000 0.1000 0.0750 0.0800 1,477,450 -0.01(-15.79%)
Sep 28, 2018 0.1100 0.1150 0.0900 0.0950 3,349,010 -0.02(-17.39%)
Sep 27, 2018 0.0550 0.1500 0.0550 0.1150 16,013,597 +0.07(+130.00%)
Sep 25, 2018 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Sep 19, 2018 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Sep 17, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Sep 13, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Sep 11, 2018 0.0500 0.0500 0.0500 0 -0.01(-23.08%)
Sep 06, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 05, 2018 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Aug 31, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 30, 2018 0.0700 0.0750 0.0600 0.0650 125,000 +0.00(+0.00%)
Aug 28, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Aug 24, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 23, 2018 0.0700 0.0700 0.0700 0.0700 30,000 +0.01(+7.69%)
Aug 22, 2018 0.0650 0.0650 0.0650 0.0650 17,000 +0.00(+0.00%)
Aug 21, 2018 0.0650 0.0650 0.0650 0.0650 38,200 +0.01(+8.33%)
Aug 20, 2018 0.0600 0.0650 0.0600 0.0600 18,830 +0.00(+0.00%)
Aug 17, 2018 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-7.69%)
Aug 15, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Aug 07, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 27, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 25, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 24, 2018 0.0650 0.0700 0.0650 0.0700 61,000 +0.00(+0.00%)
Jul 20, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 19, 2018 0.0700 0.0700 0.0700 0.0700 73,000 -0.00(-6.67%)
Jul 18, 2018 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
Jul 13, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jul 11, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jul 10, 2018 0.0950 0.0950 0.0950 0.0950 16,000 +0.00(+0.00%)
Jul 09, 2018 0.0800 0.0950 0.0800 0.0950 20,000 +0.01(+11.76%)
Jul 06, 2018 0.0850 0.0850 0.0850 0.0850 5,000 -0.01(-10.53%)
Jul 05, 2018 0.0850 0.0950 0.0800 0.0950 41,000 +0.00(+0.00%)
Jul 04, 2018 0.0950 0.0950 0.0950 0.0950 19,000 +0.01(+18.75%)
Jul 03, 2018 0.1050 0.1050 0.0800 0.0800 47,000 -0.02(-23.81%)
Jun 29, 2018 0.1050 0.1050 0.1050 0 +0.04(+75.00%)
Jun 28, 2018 0.0600 0.0700 0.0600 0.0600 178,000 -0.01(-7.69%)
Jun 22, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 21, 2018 0.0650 0.0650 0.0650 0.0650 1,999 -0.01(-13.33%)
Jun 14, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jun 13, 2018 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Jun 11, 2018 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Jun 08, 2018 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-14.29%)
Jun 05, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 04, 2018 0.0600 0.0700 0.0600 0.0700 86,000 +0.02(+27.27%)
Jun 01, 2018 0.0700 0.0700 0.0550 0.0550 120,333 -0.02(-21.43%)
May 29, 2018 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
May 24, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
May 22, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
May 18, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
May 17, 2018 0.0750 0.0750 0.0750 0.0750 23,000 +0.00(+0.00%)
May 14, 2018 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
May 11, 2018 0.0800 0.0850 0.0800 0.0850 14,007 +0.00(+0.00%)
May 09, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 08, 2018 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+13.33%)
May 03, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
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.