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 (%)
Feb 29, 2016 0.2150 0.2300 0.1900 0.1950 141,378 -0.02(-9.30%)
Feb 26, 2016 0.2100 0.2250 0.2100 0.2150 54,600 +0.01(+2.38%)
Feb 25, 2016 0.2000 0.2100 0.2000 0.2100 75,081 +0.00(+0.00%)
Feb 24, 2016 0.2300 0.2300 0.2000 0.2100 126,935 -0.02(-8.70%)
Feb 23, 2016 0.2300 0.2400 0.2200 0.2300 158,065 +0.00(+0.00%)
Feb 22, 2016 0.1900 0.2350 0.1900 0.2300 262,030 +0.05(+27.78%)
Feb 19, 2016 0.1950 0.1950 0.1800 0.1800 38,153 -0.01(-5.26%)
Feb 18, 2016 0.1800 0.1900 0.1800 0.1900 56,800 +0.01(+5.56%)
Feb 17, 2016 0.1800 0.1900 0.1800 0.1800 37,000 +0.00(+0.00%)
Feb 16, 2016 0.1950 0.1950 0.1800 0.1800 200,373 -0.02(-7.69%)
Feb 12, 2016 0.1950 0.1950 0.1950 0 +0.01(+5.41%)
Feb 11, 2016 0.2050 0.2050 0.1850 0.1850 160,800 -0.02(-9.76%)
Feb 10, 2016 0.2000 0.2100 0.1950 0.2050 162,197 +0.00(+2.50%)
Feb 09, 2016 0.2000 0.2000 0.2000 0.2000 48,000 +0.00(+0.00%)
Feb 08, 2016 0.2000 0.2000 0.1950 0.2000 35,700 +0.00(+0.00%)
Feb 05, 2016 0.1850 0.2000 0.1850 0.2000 104,350 +0.02(+8.11%)
Feb 04, 2016 0.1900 0.2000 0.1800 0.1850 127,080 -0.01(-2.63%)
Feb 03, 2016 0.2100 0.2100 0.1900 0.1900 172,300 -0.02(-9.52%)
Feb 02, 2016 0.2200 0.2200 0.1950 0.2100 428,506 -0.01(-2.33%)
Feb 01, 2016 0.2350 0.2350 0.2050 0.2150 307,415 -0.02(-6.52%)
Jan 29, 2016 0.2400 0.2400 0.2250 0.2300 54,280 -0.00(-2.13%)
Jan 28, 2016 0.2250 0.2350 0.2200 0.2350 60,300 -0.01(-2.08%)
Jan 27, 2016 0.2400 0.2400 0.2300 0.2400 153,345 +0.00(+0.00%)
Jan 26, 2016 0.2350 0.2500 0.2300 0.2400 143,110 +0.01(+4.35%)
Jan 25, 2016 0.2450 0.2500 0.2300 0.2300 126,141 -0.00(-2.13%)
Jan 22, 2016 0.2400 0.2450 0.2350 0.2350 68,571 +0.00(+2.17%)
Jan 21, 2016 0.2400 0.2400 0.2300 0.2300 59,420 +0.00(+0.00%)
Jan 20, 2016 0.2300 0.2300 0.2300 75,100 +0.00(+0.00%)
Jan 19, 2016 0.2450 0.2650 0.2300 0.2300 234,779 +0.00(+0.00%)
Jan 18, 2016 0.2400 0.2400 0.2300 0.2300 82,375 -0.01(-4.17%)
Jan 15, 2016 0.2600 0.2650 0.2400 0.2400 207,380 -0.03(-9.43%)
Jan 14, 2016 0.2550 0.2650 0.2350 0.2650 146,085 +0.01(+3.92%)
Jan 13, 2016 0.2750 0.2750 0.2550 0.2550 201,810 -0.01(-1.92%)
Jan 12, 2016 0.2800 0.3000 0.2450 0.2600 174,050 -0.02(-7.14%)
Jan 11, 2016 0.3000 0.3000 0.2700 0.2800 259,904 -0.02(-8.20%)
Jan 08, 2016 0.3000 0.3050 0.2900 0.3050 61,562 +0.02(+5.17%)
Jan 07, 2016 0.3100 0.3200 0.2900 0.2900 67,402 -0.01(-3.33%)
Jan 06, 2016 0.3000 0.3200 0.2950 0.3000 213,150 -0.02(-4.76%)
Jan 05, 2016 0.2900 0.3200 0.2900 0.3150 196,471 +0.02(+6.78%)
Jan 04, 2016 0.3000 0.3050 0.2750 0.2950 150,535 -0.01(-3.28%)
Dec 31, 2015 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Dec 30, 2015 0.2950 0.3050 0.2900 0.3050 51,350 +0.01(+3.39%)
Dec 29, 2015 0.3150 0.3300 0.2950 0.2950 123,004 -0.02(-4.84%)
Dec 24, 2015 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Dec 23, 2015 0.2700 0.3150 0.2700 0.3100 419,600 +0.03(+12.73%)
Dec 22, 2015 0.2750 0.2800 0.2700 0.2750 215,980 +0.01(+1.85%)
Dec 21, 2015 0.2750 0.3000 0.2700 0.2700 150,475 -0.01(-3.57%)
Dec 18, 2015 0.2950 0.3000 0.2800 0.2800 180,080 +0.00(+0.00%)
Dec 17, 2015 0.2900 0.3100 0.2800 0.2800 317,550 +0.00(+0.00%)
Dec 16, 2015 0.2900 0.3000 0.2800 0.2800 218,600 +0.00(+0.00%)
Dec 15, 2015 0.2700 0.2900 0.2650 0.2800 210,999 +0.01(+3.70%)
Dec 14, 2015 0.2750 0.2900 0.2650 0.2700 177,669 -0.01(-3.57%)
Dec 11, 2015 0.2650 0.3100 0.2650 0.2800 521,738 +0.02(+5.66%)
Dec 10, 2015 0.2600 0.2850 0.2500 0.2650 767,556 -0.02(-8.62%)
Dec 09, 2015 0.3350 0.3500 0.2900 0.2900 1,461,981 -0.05(-13.43%)
Dec 08, 2015 0.3500 0.3750 0.3300 0.3350 479,848 -0.02(-6.94%)
Dec 07, 2015 0.3100 0.3600 0.2750 0.3600 633,943 +0.07(+24.14%)
Dec 04, 2015 0.3250 0.3350 0.2750 0.2900 1,225,023 -0.04(-10.77%)
Dec 03, 2015 0.3800 0.4100 0.3200 0.3250 2,966,901 -0.01(-1.52%)
Dec 02, 2015 0.4250 0.4550 0.3200 0.3300 7,632,237 -0.06(-15.38%)
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.