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 (%)
Dec 31, 2014 1.070 1.070 1.070 0 +0.02(+1.90%)
Dec 30, 2014 1.050 1.050 1.020 1.050 8,475 +0.02(+1.94%)
Dec 29, 2014 1.030 1.030 1.010 1.030 89,821 -0.01(-0.96%)
Dec 24, 2014 1.040 1.040 1.040 0 +0.06(+6.12%)
Dec 23, 2014 1.050 1.090 0.9600 0.9800 113,670 -0.09(-8.41%)
Dec 22, 2014 1.070 1.090 1.050 1.070 46,170 +0.02(+1.90%)
Dec 19, 2014 0.9700 1.100 0.9500 1.050 72,784 +0.06(+6.06%)
Dec 18, 2014 0.9800 1.000 0.9700 0.9900 22,957 +0.05(+5.32%)
Dec 17, 2014 0.9400 0.9500 0.9300 0.9400 18,440 +0.01(+1.08%)
Dec 16, 2014 0.9200 0.9300 66,175 -0.14(-13.08%)
Dec 15, 2014 1.110 1.110 1.020 1.070 72,005 -0.03(-2.73%)
Dec 12, 2014 1.070 1.110 1.050 1.100 25,186 +0.03(+2.80%)
Dec 11, 2014 1.100 1.100 1.070 1.070 41,683 -0.01(-0.93%)
Dec 10, 2014 1.040 1.110 1.040 1.080 70,225 +0.07(+6.93%)
Dec 09, 2014 0.9300 1.080 0.9300 1.010 205,259 +0.01(+1.00%)
Dec 08, 2014 1.120 1.120 1.000 1.000 134,564 -0.16(-13.79%)
Dec 05, 2014 1.240 1.240 0.8700 1.160 744,096 -0.06(-4.92%)
Dec 04, 2014 1.270 1.280 1.220 1.220 29,554 -0.02(-1.61%)
Dec 03, 2014 1.250 1.280 1.200 1.240 14,400 +0.02(+1.64%)
Dec 02, 2014 1.230 1.290 1.190 1.220 313,347 +0.02(+1.67%)
Dec 01, 2014 1.330 1.360 1.070 1.200 203,350 -0.18(-13.04%)
Nov 28, 2014 1.400 1.420 1.350 1.380 67,103 -0.06(-4.17%)
Nov 27, 2014 1.420 1.440 1.400 1.440 28,505 +0.03(+2.13%)
Nov 26, 2014 1.450 1.460 1.410 1.410 37,350 -0.06(-4.08%)
Nov 25, 2014 1.480 1.510 1.430 1.470 108,329 +0.02(+1.38%)
Nov 24, 2014 1.480 1.500 1.450 1.450 78,793 -0.07(-4.61%)
Nov 21, 2014 1.560 1.590 1.460 1.520 100,329 -0.03(-1.94%)
Nov 20, 2014 1.600 1.650 1.550 1.550 79,668 -0.09(-5.49%)
Nov 19, 2014 1.670 1.670 1.600 1.640 43,991 -0.06(-3.53%)
Nov 18, 2014 1.570 1.700 1.530 1.700 310,749 +0.13(+8.28%)
Nov 17, 2014 1.450 1.570 1.370 1.570 62,460 +0.16(+11.35%)
Nov 14, 2014 1.430 1.430 1.350 1.410 99,395 +0.02(+1.44%)
Nov 13, 2014 1.520 1.520 1.380 1.390 103,250 -0.08(-5.44%)
Nov 12, 2014 1.520 1.530 1.470 1.470 29,206 +0.00(+0.00%)
Nov 11, 2014 1.530 1.550 1.470 1.470 105,886 -0.01(-0.68%)
Nov 10, 2014 1.500 1.500 1.420 1.480 134,788 -0.02(-1.33%)
Nov 07, 2014 1.630 1.650 1.480 1.500 74,408 -0.03(-1.96%)
Nov 06, 2014 1.600 1.630 1.530 1.530 63,509 -0.07(-4.38%)
Nov 05, 2014 1.610 1.660 1.600 1.600 41,797 +0.00(+0.00%)
Nov 04, 2014 1.640 1.670 1.600 1.600 48,180 -0.04(-2.44%)
Nov 03, 2014 1.800 1.850 1.600 1.640 169,606 -0.11(-6.29%)
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%)
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.