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

(TSV: GMG )

0.4100 -0.0300 (-6.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Apr 30, 2024 0.5200 0.5400 0.4500 0.5000 245,794 +0.00(+0.00%)
Apr 29, 2024 0.4250 0.5000 0.4200 0.5000 319,916 +0.06(+13.64%)
Apr 26, 2024 0.3700 0.4400 0.3650 0.4400 1,055,215 -0.05(-11.11%)
Apr 25, 2024 0.5100 0.5400 0.4900 0.4950 226,223 +0.01(+1.02%)
Apr 24, 2024 0.4900 0.6200 0.4850 0.4900 653,279 +0.01(+2.08%)
Apr 23, 2024 0.5100 0.5100 0.4600 0.4800 348,230 +0.01(+2.13%)
Apr 22, 2024 0.5200 0.5200 0.4650 0.4700 291,115 -0.05(-9.62%)
Apr 19, 2024 0.5300 0.5400 0.5000 0.5200 117,881 -0.03(-5.45%)
Apr 18, 2024 0.5500 0.5600 0.5300 0.5500 96,190 -0.01(-1.79%)
Apr 17, 2024 0.5600 0.5700 0.5500 0.5600 102,267 -0.03(-5.08%)
Apr 16, 2024 0.6100 0.6200 0.5700 0.5900 85,983 -0.03(-4.84%)
Apr 15, 2024 0.6100 0.6300 0.6000 0.6200 32,950 -0.01(-1.59%)
Apr 12, 2024 0.6400 0.6400 0.6100 0.6300 63,994 -0.01(-1.56%)
Apr 11, 2024 0.6600 0.6700 0.6200 0.6400 59,545 -0.02(-3.03%)
Apr 10, 2024 0.6800 0.6800 0.6500 0.6600 40,526 -0.03(-4.35%)
Apr 09, 2024 0.6600 0.6900 0.6400 0.6900 82,005 +0.03(+4.55%)
Apr 08, 2024 0.7100 0.7100 0.6600 0.6600 167,013 -0.05(-7.04%)
Apr 05, 2024 0.7200 0.7500 0.6900 0.7100 128,428 -0.02(-2.74%)
Apr 04, 2024 0.7700 0.7700 0.7100 0.7300 126,960 -0.01(-1.35%)
Apr 03, 2024 0.6900 0.7900 0.6900 0.7400 240,558 +0.05(+7.25%)
Apr 02, 2024 0.7400 0.7400 0.6800 0.6900 186,684 -0.04(-5.48%)
Apr 01, 2024 0.7200 0.7400 0.7000 0.7300 75,054 -0.01(-1.35%)
Mar 28, 2024 0.7400 0 +0.01(+1.37%)
Mar 27, 2024 0.7300 0.7400 0.7200 0.7300 68,253 -0.01(-1.35%)
Mar 26, 2024 0.7100 0.7600 0.7100 0.7400 78,569 +0.02(+2.78%)
Mar 25, 2024 0.7300 0.7300 0.6900 0.7200 115,440 -0.01(-1.37%)
Mar 22, 2024 0.7400 0.7400 0.6900 0.7300 146,013 -0.01(-1.35%)
Mar 21, 2024 0.7400 0.7600 0.7200 0.7400 116,497 +0.01(+1.37%)
Mar 20, 2024 0.7300 0.7500 0.7200 0.7300 63,151 -0.02(-2.67%)
Mar 19, 2024 0.7500 0.7700 0.7300 0.7500 112,872 -0.02(-2.60%)
Mar 18, 2024 0.7600 0.8000 0.7600 0.7700 81,961 +0.02(+2.67%)
Mar 15, 2024 0.7300 0.7600 0.7000 0.7500 163,662 +0.01(+1.35%)
Mar 14, 2024 0.7700 0.7800 0.7100 0.7400 155,570 -0.04(-5.13%)
Mar 13, 2024 0.8500 0.8500 0.7800 0.7800 83,032 -0.05(-6.02%)
Mar 12, 2024 0.8000 0.8600 0.7700 0.8300 250,478 -0.01(-1.19%)
Mar 11, 2024 0.8600 0.8900 0.6900 0.8400 414,349 +0.00(+0.00%)
Mar 08, 2024 0.8300 0.9000 0.7700 0.8400 257,547 +0.05(+6.33%)
Mar 07, 2024 0.9100 0.9200 0.7800 0.7900 565,969 -0.15(-15.96%)
Mar 06, 2024 1.070 1.070 0.9400 0.9400 251,410 -0.14(-12.96%)
Mar 05, 2024 1.180 1.200 1.040 1.080 118,449 -0.11(-9.24%)
Mar 04, 2024 1.200 1.200 1.110 1.190 84,051 -0.02(-1.65%)
Mar 01, 2024 1.210 1.230 1.070 1.210 242,475 +0.00(+0.00%)
Feb 29, 2024 1.260 1.280 1.200 1.210 122,894 -0.07(-5.47%)
Feb 28, 2024 1.270 1.290 1.260 1.280 33,150 -0.01(-0.78%)
Feb 27, 2024 1.300 1.300 1.260 1.290 40,255 +0.02(+1.57%)
Feb 26, 2024 1.210 1.280 1.210 1.270 61,416 +0.05(+4.10%)
Feb 23, 2024 1.240 1.250 1.210 1.220 66,683 +0.00(+0.00%)
Feb 22, 2024 1.240 1.250 1.220 1.220 28,376 -0.04(-3.17%)
Feb 21, 2024 1.290 1.300 1.250 1.260 76,030 -0.06(-4.55%)
Feb 20, 2024 1.300 1.320 1.290 1.320 66,507 +0.04(+3.13%)
Feb 16, 2024 1.280 0 +0.06(+4.92%)
Feb 15, 2024 1.240 1.250 1.200 1.220 60,580 -0.02(-1.61%)
Feb 14, 2024 1.250 1.250 1.210 1.240 84,688 -0.02(-1.59%)
Feb 13, 2024 1.250 1.270 1.210 1.260 59,852 +0.00(+0.00%)
Feb 12, 2024 1.270 1.270 1.200 1.260 51,433 -0.01(-0.79%)
Feb 09, 2024 1.280 1.290 1.230 1.270 55,582 +0.01(+0.79%)
Feb 08, 2024 1.330 1.330 1.260 1.260 35,542 -0.06(-4.55%)
Feb 07, 2024 1.310 1.355 1.290 1.320 27,623 +0.05(+3.94%)
Feb 06, 2024 1.280 1.360 1.270 1.270 126,223 -0.01(-0.78%)
Feb 05, 2024 1.290 1.320 1.240 1.280 42,169 -0.02(-1.54%)
Feb 02, 2024 1.300 1.320 1.290 1.300 60,522 +0.00(+0.00%)
Feb 01, 2024 1.250 1.350 1.250 1.300 20,280 +0.09(+7.44%)
Jan 31, 2024 1.200 1.350 1.200 1.210 129,835 +0.00(+0.00%)
Jan 30, 2024 1.170 1.210 1.170 1.210 77,916 +0.04(+3.42%)
Jan 29, 2024 1.110 1.180 1.110 1.170 27,486 +0.05(+4.46%)
Jan 26, 2024 1.110 1.150 1.100 1.120 33,629 -0.01(-0.88%)
Jan 25, 2024 1.190 1.190 1.090 1.130 80,981 -0.07(-5.83%)
Jan 24, 2024 1.220 1.250 1.150 1.200 108,093 -0.04(-3.23%)
Jan 23, 2024 1.250 1.250 1.220 1.240 31,700 -0.01(-0.80%)
Jan 22, 2024 1.270 1.300 1.250 1.250 20,781 -0.02(-1.57%)
Jan 19, 2024 1.250 1.300 1.230 1.270 40,266 +0.02(+1.60%)
Jan 18, 2024 1.240 1.280 1.240 1.250 36,311 -0.02(-1.57%)
Jan 17, 2024 1.300 1.300 1.260 1.270 35,470 -0.06(-4.51%)
Jan 16, 2024 1.380 1.380 1.310 1.330 23,578 -0.04(-2.92%)
Jan 15, 2024 1.350 1.390 1.350 1.370 32,660 -0.01(-0.72%)
Jan 12, 2024 1.300 1.390 1.300 1.380 34,516 +0.08(+6.15%)
Jan 11, 2024 1.300 1.310 1.280 1.300 53,267 +0.03(+2.36%)
Jan 10, 2024 1.290 1.290 1.240 1.270 12,000 +0.01(+0.79%)
Jan 09, 2024 1.250 1.280 1.210 1.260 62,374 +0.02(+1.61%)
Jan 08, 2024 1.340 1.340 1.240 1.240 96,744 -0.10(-7.46%)
Jan 05, 2024 1.360 1.360 1.330 1.340 36,582 -0.02(-1.47%)
Jan 04, 2024 1.350 1.380 1.350 1.360 16,553 +0.02(+1.49%)
Jan 03, 2024 1.320 1.365 1.320 1.340 36,805 +0.01(+0.75%)
Jan 02, 2024 1.340 1.380 1.330 1.330 32,313 +0.00(+0.00%)
Dec 29, 2023 1.330 0 +0.00(+0.00%)
Dec 28, 2023 1.390 1.390 1.330 1.330 65,835 -0.03(-2.21%)
Dec 27, 2023 1.410 1.410 1.350 1.360 116,320 -0.06(-4.23%)
Dec 22, 2023 1.420 0 +0.00(+0.00%)
Dec 21, 2023 1.420 1.430 1.380 1.420 23,281 +0.01(+0.71%)
Dec 20, 2023 1.450 1.450 1.380 1.410 66,904 -0.01(-0.70%)
Dec 19, 2023 1.410 1.450 1.410 1.420 47,937 -0.01(-0.70%)
Dec 18, 2023 1.440 1.490 1.410 1.430 26,001 -0.01(-0.69%)
Dec 15, 2023 1.450 1.470 1.400 1.440 62,988 -0.01(-0.69%)
Dec 14, 2023 1.430 1.450 1.370 1.450 47,959 +0.02(+1.40%)
Dec 13, 2023 1.470 1.470 1.400 1.430 20,478 -0.02(-1.38%)
Dec 12, 2023 1.490 1.500 1.450 1.450 29,558 -0.06(-3.97%)
Dec 11, 2023 1.470 1.520 1.470 1.510 62,749 +0.02(+1.34%)
Dec 08, 2023 1.480 1.520 1.480 1.490 53,554 +0.00(+0.00%)
Dec 07, 2023 1.490 1.500 1.450 1.490 29,939 +0.01(+0.68%)
Dec 06, 2023 1.450 1.520 1.440 1.480 238,611 +0.03(+2.07%)
Dec 05, 2023 1.460 1.500 1.410 1.450 88,505 +0.02(+1.40%)
Dec 04, 2023 1.400 1.450 1.400 1.430 59,355 +0.10(+7.52%)
Dec 01, 2023 1.310 1.390 1.310 1.330 36,060 +0.05(+3.91%)
Nov 30, 2023 1.370 1.370 1.260 1.280 47,375 -0.09(-6.57%)
Nov 29, 2023 1.370 1.380 1.330 1.370 46,205 -0.01(-0.72%)
Nov 28, 2023 1.380 1.410 1.350 1.380 74,187 -0.01(-0.72%)
Nov 27, 2023 1.440 1.440 1.380 1.390 18,576 -0.05(-3.47%)
Nov 24, 2023 1.510 1.510 1.410 1.440 32,776 -0.08(-5.26%)
Nov 23, 2023 1.530 1.530 1.500 1.520 20,505 -0.03(-1.94%)
Nov 22, 2023 1.580 1.610 1.530 1.550 59,491 -0.02(-1.27%)
Nov 21, 2023 1.570 1.610 1.570 1.570 34,623 -0.05(-3.09%)
Nov 20, 2023 1.590 1.660 1.570 1.620 47,324 +0.04(+2.53%)
Nov 17, 2023 1.600 1.600 1.520 1.580 40,800 +0.02(+1.28%)
Nov 16, 2023 1.570 1.620 1.540 1.560 17,746 +0.00(+0.00%)
Nov 15, 2023 1.570 1.600 1.520 1.560 29,485 +0.02(+1.30%)
Nov 14, 2023 1.560 1.590 1.540 1.540 37,568 -0.01(-0.65%)
Nov 13, 2023 1.570 1.570 1.490 1.550 48,628 -0.02(-1.27%)
Nov 10, 2023 1.580 1.600 1.540 1.570 27,154 -0.02(-1.26%)
Nov 09, 2023 1.590 1.610 1.580 1.590 15,267 +0.01(+0.63%)
Nov 08, 2023 1.610 1.650 1.580 1.580 83,592 +0.01(+0.64%)
Nov 07, 2023 1.540 1.630 1.520 1.570 29,274 +0.03(+1.95%)
Nov 06, 2023 1.580 1.620 1.530 1.540 54,802 -0.03(-1.91%)
Nov 03, 2023 1.680 1.680 1.550 1.570 87,865 -0.10(-5.99%)
Nov 02, 2023 1.710 1.850 1.670 1.670 152,485 -0.01(-0.60%)
Nov 01, 2023 1.490 1.680 1.490 1.680 66,212 +0.21(+14.29%)
Oct 31, 2023 1.380 1.600 1.380 1.470 60,186 +0.09(+6.52%)
Oct 30, 2023 1.210 1.380 1.210 1.380 114,428 +0.17(+14.05%)
Oct 27, 2023 1.200 1.230 1.130 1.210 29,188 +0.01(+0.83%)
Oct 26, 2023 1.200 1.230 1.195 1.200 45,245 +0.00(+0.00%)
Oct 25, 2023 1.160 1.220 1.150 1.200 49,056 +0.02(+1.69%)
Oct 24, 2023 1.240 1.260 1.140 1.180 80,270 -0.07(-5.60%)
Oct 23, 2023 1.260 1.300 1.230 1.250 76,901 -0.04(-3.10%)
Oct 20, 2023 1.220 1.300 1.220 1.290 44,026 +0.04(+3.20%)
Oct 19, 2023 1.270 1.300 1.230 1.250 23,854 -0.06(-4.58%)
Oct 18, 2023 1.310 1.340 1.220 1.310 84,829 -0.03(-2.24%)
Oct 17, 2023 1.380 1.410 1.300 1.340 65,217 -0.07(-4.96%)
Oct 16, 2023 1.480 1.490 1.410 1.410 33,059 -0.06(-4.08%)
Oct 13, 2023 1.450 1.500 1.420 1.470 34,794 +0.02(+1.38%)
Oct 12, 2023 1.480 1.500 1.450 1.450 16,110 -0.03(-2.03%)
Oct 11, 2023 1.490 1.500 1.440 1.480 47,068 -0.03(-1.99%)
Oct 10, 2023 1.550 1.550 1.480 1.510 21,328 -0.02(-1.31%)
Oct 06, 2023 1.530 0 +0.00(+0.00%)
Oct 05, 2023 1.540 1.600 1.530 1.530 12,986 +0.02(+1.32%)
Oct 04, 2023 1.470 1.560 1.440 1.510 46,891 +0.03(+2.03%)
Oct 03, 2023 1.530 1.530 1.470 1.480 40,982 -0.05(-3.27%)
Oct 02, 2023 1.500 1.550 1.500 1.530 18,541 +0.01(+0.66%)
Sep 29, 2023 1.550 1.550 1.490 1.520 24,734 -0.01(-0.65%)
Sep 28, 2023 1.540 1.540 1.480 1.530 31,171 +0.02(+1.32%)
Sep 27, 2023 1.610 1.610 1.480 1.510 10,600 +0.00(+0.00%)
Sep 26, 2023 1.550 1.550 1.510 1.510 15,416 -0.02(-1.31%)
Sep 25, 2023 1.520 1.540 1.500 1.530 18,515 -0.01(-0.65%)
Sep 22, 2023 1.560 1.640 1.520 1.540 49,263 +0.00(+0.00%)
Sep 21, 2023 1.620 1.630 1.530 1.540 35,820 -0.08(-4.94%)
Sep 20, 2023 1.710 1.850 1.620 1.620 105,879 -0.05(-2.99%)
Sep 19, 2023 1.550 1.700 1.540 1.670 123,528 +0.10(+6.37%)
Sep 18, 2023 1.540 1.620 1.510 1.570 66,791 +0.07(+4.67%)
Sep 15, 2023 1.530 1.530 1.480 1.500 20,192 +0.00(+0.00%)
Sep 14, 2023 1.520 1.530 1.500 1.500 24,910 -0.01(-0.66%)
Sep 13, 2023 1.480 1.520 1.460 1.510 51,315 +0.00(+0.00%)
Sep 12, 2023 1.540 1.540 1.490 1.510 29,260 +0.00(+0.00%)
Sep 11, 2023 1.460 1.550 1.450 1.510 110,688 +0.06(+4.14%)
Sep 08, 2023 1.440 1.450 1.400 1.450 14,904 +0.01(+0.69%)
Sep 07, 2023 1.420 1.440 1.390 1.440 10,545 +0.02(+1.41%)
Sep 06, 2023 1.500 1.500 1.420 1.420 33,433 -0.08(-5.33%)
Sep 05, 2023 1.440 1.520 1.440 1.500 60,959 +0.00(+0.00%)
Sep 01, 2023 1.500 0 -0.02(-1.32%)
Aug 31, 2023 1.490 1.520 1.480 1.520 63,350 +0.03(+2.01%)
Aug 30, 2023 1.420 1.500 1.420 1.490 85,974 +0.09(+6.43%)
Aug 29, 2023 1.380 1.400 1.320 1.400 157,691 +0.05(+3.70%)
Aug 28, 2023 1.340 1.370 1.300 1.350 75,223 +0.05(+3.85%)
Aug 25, 2023 1.290 1.330 1.250 1.300 108,457 +0.04(+3.17%)
Aug 24, 2023 1.400 1.400 1.230 1.260 157,801 -0.10(-7.35%)
Aug 23, 2023 1.480 1.480 1.330 1.360 107,937 -0.08(-5.56%)
Aug 22, 2023 1.480 1.480 1.380 1.440 91,682 -0.03(-2.04%)
Aug 21, 2023 1.570 1.580 1.400 1.470 126,018 -0.06(-3.92%)
Aug 18, 2023 1.560 1.630 1.530 1.530 88,544 -0.09(-5.56%)
Aug 17, 2023 1.640 1.640 1.600 1.620 163,964 +0.00(+0.00%)
Aug 16, 2023 1.630 1.650 1.610 1.620 77,781 +0.05(+3.18%)
Aug 15, 2023 1.650 1.650 1.570 1.570 123,023 -0.08(-4.85%)
Aug 14, 2023 1.650 1.700 1.620 1.650 175,828 +0.06(+3.77%)
Aug 11, 2023 1.760 1.890 1.580 1.590 595,577 -0.50(-23.92%)
Aug 09, 2023 2.090 0 +0.04(+1.95%)
Aug 08, 2023 2.120 2.150 2.000 2.050 53,412 -0.08(-3.76%)
Aug 04, 2023 2.130 0 +0.00(+0.00%)
Aug 03, 2023 2.100 2.160 2.100 2.130 10,256 -0.01(-0.47%)
Aug 02, 2023 2.170 2.180 2.120 2.140 22,535 -0.02(-0.93%)
Aug 01, 2023 2.180 2.200 2.160 2.160 15,985 -0.02(-0.92%)
Jul 31, 2023 2.230 2.230 2.170 2.180 38,810 -0.04(-1.80%)
Jul 28, 2023 2.180 2.220 2.180 2.220 9,547 +0.03(+1.37%)
Jul 27, 2023 2.230 2.250 2.190 2.190 18,466 -0.05(-2.23%)
Jul 26, 2023 2.290 2.310 2.240 2.240 32,199 -0.06(-2.61%)
Jul 25, 2023 2.290 2.300 2.230 2.300 49,209 +0.04(+1.77%)
Jul 24, 2023 2.240 2.280 2.180 2.260 28,293 +0.04(+1.80%)
Jul 21, 2023 2.160 2.240 2.150 2.220 11,775 +0.07(+3.26%)
Jul 20, 2023 2.130 2.210 2.120 2.150 15,200 +0.02(+0.94%)
Jul 19, 2023 2.260 2.260 2.130 2.130 52,285 -0.11(-4.91%)
Jul 18, 2023 2.250 2.250 2.140 2.240 36,357 +0.01(+0.45%)
Jul 17, 2023 2.200 2.260 2.200 2.230 40,662 +0.00(+0.00%)
Jul 14, 2023 2.200 2.250 2.200 2.230 37,579 +0.00(+0.00%)
Jul 13, 2023 2.300 2.300 2.200 2.230 85,373 -0.12(-5.11%)
Jul 12, 2023 2.470 2.470 2.310 2.350 34,593 -0.11(-4.47%)
Jul 11, 2023 2.410 2.460 2.360 2.460 28,725 -0.03(-1.20%)
Jul 10, 2023 2.240 2.490 2.240 2.490 89,314 +0.21(+9.21%)
Jul 07, 2023 2.300 2.300 2.250 2.280 28,947 -0.02(-0.87%)
Jul 06, 2023 2.270 2.310 2.250 2.300 30,375 +0.00(+0.00%)
Jul 05, 2023 2.260 2.330 2.250 2.300 19,219 +0.00(+0.00%)
Jul 04, 2023 2.300 2.320 2.290 2.300 16,541 -0.04(-1.71%)
Jun 30, 2023 2.340 0 +0.00(+0.00%)
Jun 29, 2023 2.250 2.350 2.200 2.340 28,778 +0.09(+4.00%)
Jun 28, 2023 2.100 2.350 2.090 2.250 43,235 +0.16(+7.66%)
Jun 27, 2023 1.900 2.140 1.900 2.090 204,008 -0.11(-5.00%)
Jun 26, 2023 2.300 2.300 2.200 2.200 73,250 -0.10(-4.35%)
Jun 23, 2023 2.320 2.340 2.270 2.300 32,497 -0.05(-2.13%)
Jun 22, 2023 2.430 2.430 2.340 2.350 46,503 -0.07(-2.89%)
Jun 21, 2023 2.470 2.470 2.380 2.420 33,044 -0.02(-0.82%)
Jun 20, 2023 2.420 2.490 2.420 2.440 37,009 +0.01(+0.41%)
Jun 19, 2023 2.450 2.490 2.350 2.430 46,810 -0.05(-2.02%)
Jun 16, 2023 2.560 2.600 2.450 2.480 68,324 -0.17(-6.42%)
Jun 15, 2023 2.480 2.650 2.480 2.650 66,330 +0.67(+33.84%)
May 08, 2023 1.870 2.000 1.870 1.980 70,230 +0.11(+5.88%)
May 05, 2023 1.930 1.930 1.840 1.870 24,554 -0.05(-2.60%)
May 04, 2023 1.960 1.970 1.890 1.920 16,336 -0.05(-2.54%)
May 03, 2023 1.990 2.000 1.930 1.970 13,979 -0.01(-0.51%)
May 02, 2023 2.000 2.000 1.950 1.980 10,803 -0.02(-1.00%)
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.