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

G6 Materials Corp (TSV: GGG )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 2:27 PM EDT, May 13, 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 (%)
Sep 30, 2015 0.6400 0.6400 0.6300 0.6300 3,560 -0.04(-5.97%)
Sep 29, 2015 0.6300 0.6700 0.6300 0.6700 12,950 +0.00(+0.00%)
Sep 28, 2015 0.6300 0.6700 0.6200 0.6700 20,900 +0.02(+3.08%)
Sep 25, 2015 0.6600 0.6600 0.6500 0.6500 19,322 -0.02(-2.99%)
Sep 24, 2015 0.6200 0.6700 0.6000 0.6700 70,125 +0.00(+0.00%)
Sep 23, 2015 0.6700 0.6800 0.6100 0.6700 38,600 -0.01(-1.47%)
Sep 22, 2015 0.6700 0.6800 0.6700 0.6800 12,500 +0.01(+1.49%)
Sep 21, 2015 0.6500 0.6700 0.6200 0.6700 34,630 +0.01(+1.52%)
Sep 18, 2015 0.6500 0.6700 0.6500 0.6600 23,390 -0.01(-1.49%)
Sep 17, 2015 0.6600 0.6700 0.6200 0.6700 14,712 +0.00(+0.00%)
Sep 16, 2015 0.6700 0.6700 0.6600 0.6700 12,420 +0.01(+1.52%)
Sep 15, 2015 0.6500 0.6600 0.6400 0.6600 7,560 -0.02(-2.94%)
Sep 14, 2015 0.6600 0.6800 0.6300 0.6800 21,500 +0.00(+0.00%)
Sep 11, 2015 0.6600 0.6800 0.6600 0.6800 13,800 +0.00(+0.00%)
Sep 10, 2015 0.6600 0.6800 0.6400 0.6800 33,000 +0.00(+0.00%)
Sep 09, 2015 0.6300 0.6800 0.6300 0.6800 55,105 +0.00(+0.00%)
Sep 08, 2015 0.6600 0.6800 0.6300 0.6800 44,270 +0.00(+0.00%)
Sep 04, 2015 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Sep 03, 2015 0.6700 0.6800 0.6600 0.6800 24,500 +0.00(+0.00%)
Sep 02, 2015 0.6800 0.6800 0.6700 0.6800 15,005 +0.00(+0.00%)
Sep 01, 2015 0.6600 0.7000 0.6600 0.6800 55,900 +0.03(+4.62%)
Aug 31, 2015 0.6800 0.6800 0.6500 0.6500 30,900 -0.03(-4.41%)
Aug 28, 2015 0.6600 0.6800 0.6400 0.6800 45,200 +0.03(+4.62%)
Aug 27, 2015 0.6800 0.6800 0.6400 0.6500 21,793 -0.01(-1.52%)
Aug 26, 2015 0.6800 0.6800 0.6500 0.6600 19,050 -0.02(-2.94%)
Aug 25, 2015 0.6600 0.6800 0.6200 0.6800 50,999 +0.01(+1.49%)
Aug 24, 2015 0.6700 0.6700 0.6000 0.6700 86,577 -0.02(-2.90%)
Aug 21, 2015 0.7000 0.7000 0.6500 0.6900 87,260 +0.01(+1.47%)
Aug 20, 2015 0.6300 0.6800 0.6300 0.6800 30,978 +0.04(+6.25%)
Aug 19, 2015 0.5900 0.6400 0.5600 0.6400 36,330 +0.05(+8.47%)
Aug 18, 2015 0.6000 0.6000 0.5400 0.5900 38,300 -0.01(-1.67%)
Aug 17, 2015 0.5600 0.6000 0.5600 0.6000 33,434 +0.03(+5.26%)
Aug 14, 2015 0.5500 0.5900 0.5400 0.5700 25,546 -0.02(-3.39%)
Aug 13, 2015 0.5200 0.5900 0.4900 0.5900 142,114 +0.10(+21.65%)
Aug 12, 2015 0.5700 0.5700 0.4800 0.4850 148,120 -0.10(-17.80%)
Aug 11, 2015 0.5700 0.5900 0.5300 0.5900 14,700 +0.00(+0.00%)
Aug 10, 2015 0.5900 0.5900 0.5500 0.5900 20,400 -0.01(-1.67%)
Aug 07, 2015 0.5900 0.6000 0.5400 0.6000 67,404 +0.01(+1.69%)
Aug 06, 2015 0.6200 0.6300 0.5700 0.5900 79,497 -0.01(-1.67%)
Aug 05, 2015 0.6200 0.6300 0.5900 0.6000 15,220 -0.02(-3.23%)
Aug 04, 2015 0.6400 0.6400 0.6100 0.6200 12,964 -0.01(-1.59%)
Jul 31, 2015 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Jul 30, 2015 0.6300 0.6300 0.6000 0.6300 43,671 +0.01(+1.61%)
Jul 29, 2015 0.6200 0.6500 0.5900 0.6200 182,360 +0.01(+1.64%)
Jul 28, 2015 0.6500 0.6500 0.6100 0.6100 19,195 -0.06(-8.96%)
Jul 27, 2015 0.6600 0.6700 0.6500 0.6700 23,057 +0.02(+3.08%)
Jul 24, 2015 0.6600 0.6800 0.6500 0.6500 12,575 -0.04(-5.80%)
Jul 23, 2015 0.6800 0.6900 0.6600 0.6900 18,555 +0.01(+1.47%)
Jul 22, 2015 0.6900 0.6900 0.6600 0.6800 6,750 -0.01(-1.45%)
Jul 21, 2015 0.6700 0.6900 0.6700 0.6900 37,450 +0.04(+6.15%)
Jul 20, 2015 0.6600 0.6800 0.6500 0.6500 79,785 -0.02(-2.99%)
Jul 17, 2015 0.6500 0.6700 0.6400 0.6700 43,757 +0.01(+1.52%)
Jul 16, 2015 0.6600 0.6700 0.6500 0.6600 40,190 +0.01(+1.54%)
Jul 15, 2015 0.6800 0.6800 0.6500 0.6500 57,632 -0.04(-5.80%)
Jul 14, 2015 0.6900 0.7000 0.6700 0.6900 53,200 -0.01(-1.43%)
Jul 13, 2015 0.6800 0.7000 0.6600 0.7000 23,835 +0.00(+0.00%)
Jul 10, 2015 0.7000 0.7000 0.7000 0.7000 11,788 +0.00(+0.00%)
Jul 09, 2015 0.7000 0.7000 0.7000 0.7000 1,263 -0.01(-1.41%)
Jul 08, 2015 0.6800 0.7100 0.6800 0.7100 19,939 +0.00(+0.00%)
Jul 07, 2015 0.7100 0.7100 0.6800 0.7100 58,475 -0.02(-2.74%)
Jul 06, 2015 0.7100 0.7300 0.7100 0.7300 28,535 +0.00(+0.00%)
Jul 03, 2015 0.7300 0.7300 0.7300 0.7300 5,000 +0.01(+1.39%)
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.