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 (%)
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.