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 (%)
May 31, 2021 0.1750 0.1800 0.1750 0.1800 14,100 +0.01(+2.86%)
May 28, 2021 0.1750 0.1750 0.1650 0.1750 14,500 +0.00(+0.00%)
May 27, 2021 0.1750 0.1750 0.1650 0.1750 40,440 +0.00(+0.00%)
May 26, 2021 0.1750 0.1750 0.1750 0.1750 2,000 +0.00(+0.00%)
May 25, 2021 0.1750 0.1750 0.1750 0.1750 22,625 +0.00(+0.00%)
May 21, 2021 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
May 20, 2021 0.1750 0.1800 0.1750 0.1800 26,033 +0.01(+2.86%)
May 19, 2021 0.1700 0.1750 0.1650 0.1750 389,700 +0.01(+6.06%)
May 18, 2021 0.1600 0.1700 0.1600 0.1650 236,140 +0.00(+0.00%)
May 17, 2021 0.1750 0.1750 0.1600 0.1650 99,297 -0.01(-2.94%)
May 14, 2021 0.1700 0.1700 0.1700 0.1700 38,500 +0.00(+0.00%)
May 13, 2021 0.1750 0.1800 0.1650 0.1700 541,085 +0.00(+0.00%)
May 12, 2021 0.1650 0.1700 0.1550 0.1700 163,470 +0.01(+3.03%)
May 11, 2021 0.1750 0.1750 0.1650 0.1650 402,985 -0.01(-8.33%)
May 10, 2021 0.1850 0.1850 0.1800 0.1800 362,911 -0.01(-5.26%)
May 07, 2021 0.1800 0.1900 0.1800 0.1900 97,446 +0.01(+2.70%)
May 06, 2021 0.1850 0.1900 0.1800 0.1850 122,103 -0.01(-2.63%)
May 05, 2021 0.2000 0.2000 0.1900 0.1900 133,201 -0.01(-5.00%)
May 04, 2021 0.2050 0.2100 0.2000 0.2000 27,400 -0.01(-4.76%)
May 03, 2021 0.2000 0.2100 0.2000 0.2100 154,881 +0.01(+7.69%)
Apr 30, 2021 0.2050 0.2050 0.1750 0.1950 350,009 +0.00(+0.00%)
Apr 29, 2021 0.1900 0.2000 0.1900 0.1950 46,122 +0.00(+0.00%)
Apr 28, 2021 0.2000 0.2000 0.1900 0.1950 18,800 +0.01(+2.63%)
Apr 27, 2021 0.2000 0.2100 0.1900 0.1900 63,282 -0.01(-2.56%)
Apr 26, 2021 0.2050 0.2200 0.1900 0.1950 300,641 -0.01(-7.14%)
Apr 23, 2021 0.2300 0.2300 0.2050 0.2100 117,057 -0.02(-6.67%)
Apr 22, 2021 0.2200 0.2300 0.2200 0.2250 74,441 +0.02(+7.14%)
Apr 21, 2021 0.2100 0.2100 0.1950 0.2100 103,666 +0.01(+2.44%)
Apr 20, 2021 0.2100 0.2150 0.2000 0.2050 45,089 -0.02(-8.89%)
Apr 19, 2021 0.2200 0.2300 0.2200 0.2250 73,250 +0.01(+4.65%)
Apr 16, 2021 0.2200 0.2250 0.2100 0.2150 58,379 -0.01(-4.44%)
Apr 15, 2021 0.2300 0.2400 0.2150 0.2250 286,408 +0.02(+12.50%)
Apr 14, 2021 0.2100 0.2150 0.1950 0.2000 43,313 +0.00(+0.00%)
Apr 13, 2021 0.2050 0.2200 0.1950 0.2000 378,879 +0.00(+0.00%)
Apr 12, 2021 0.2100 0.2100 0.2000 0.2000 103,305 +0.00(+0.00%)
Apr 09, 2021 0.2000 0.2000 0.1900 0.2000 132,920 +0.01(+2.56%)
Apr 08, 2021 0.1950 0.2100 0.1950 0.1950 21,666 +0.00(+0.00%)
Apr 07, 2021 0.2050 0.2150 0.1900 0.1950 302,356 -0.02(-9.30%)
Apr 06, 2021 0.2100 0.2150 0.1900 0.2150 330,397 +0.01(+2.38%)
Apr 05, 2021 0.2500 0.2500 0.2100 0.2100 192,980 -0.02(-6.67%)
Apr 01, 2021 0.2250 0.2250 0.2250 0 -0.02(-8.16%)
Mar 31, 2021 0.2400 0.2500 0.2350 0.2450 24,600 +0.01(+6.52%)
Mar 30, 2021 0.2300 0.2300 0.2300 0.2300 36,080 -0.01(-4.17%)
Mar 29, 2021 0.2600 0.2600 0.2300 0.2400 112,698 -0.01(-4.00%)
Mar 26, 2021 0.2350 0.2600 0.2350 0.2500 62,188 +0.02(+6.38%)
Mar 25, 2021 0.2450 0.2500 0.2300 0.2350 65,757 -0.02(-6.00%)
Mar 24, 2021 0.2800 0.2800 0.2450 0.2500 267,323 -0.02(-7.41%)
Mar 23, 2021 0.2850 0.2950 0.2600 0.2700 234,039 -0.02(-6.90%)
Mar 22, 2021 0.3000 0.3050 0.2750 0.2900 79,198 -0.01(-1.69%)
Mar 19, 2021 0.2850 0.2950 0.2850 0.2950 88,045 +0.00(+0.00%)
Mar 18, 2021 0.3200 0.3200 0.2950 0.2950 32,899 -0.02(-4.84%)
Mar 17, 2021 0.3000 0.3200 0.2850 0.3100 196,807 +0.02(+6.90%)
Mar 16, 2021 0.3200 0.3200 0.2900 0.2900 166,009 -0.02(-6.45%)
Mar 15, 2021 0.2550 0.3250 0.2450 0.3100 817,429 +0.07(+29.17%)
Mar 12, 2021 0.2700 0.2700 0.2350 0.2400 588,914 -0.03(-11.11%)
Mar 11, 2021 0.3150 0.3150 0.2650 0.2700 318,584 -0.03(-10.00%)
Mar 10, 2021 0.3300 0.3300 0.2950 0.3000 436,660 -0.02(-6.25%)
Mar 09, 2021 0.2850 0.3300 0.2850 0.3200 101,293 +0.03(+10.34%)
Mar 08, 2021 0.3150 0.3200 0.2850 0.2900 157,762 -0.01(-1.69%)
Mar 05, 2021 0.3400 0.3500 0.2500 0.2950 938,946 -0.04(-10.61%)
Mar 04, 2021 0.3600 0.4000 0.3250 0.3300 545,052 -0.03(-8.33%)
Mar 03, 2021 0.3750 0.4200 0.3600 0.3600 812,894 +0.01(+2.86%)
Mar 02, 2021 0.3600 0.3700 0.3450 0.3500 309,471 +0.01(+2.94%)
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.