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

(TSV: GMG )

0.4400 -0.0550 (-11.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 28, 2022 3.600 3.600 3.320 3.370 39,168 -0.08(-2.32%)
Feb 25, 2022 3.400 3.480 3.350 3.450 90,816 +0.20(+6.15%)
Feb 24, 2022 3.050 3.320 3.000 3.250 227,531 -0.05(-1.52%)
Feb 23, 2022 3.290 3.430 3.170 3.300 163,187 +0.08(+2.48%)
Feb 22, 2022 3.600 3.640 3.220 3.220 161,035 -0.38(-10.56%)
Feb 18, 2022 3.600 0 -0.10(-2.70%)
Feb 17, 2022 3.720 3.850 3.600 3.700 123,815 -0.17(-4.39%)
Feb 16, 2022 3.780 3.870 3.650 3.870 102,830 +0.08(+2.11%)
Feb 15, 2022 3.870 3.900 3.740 3.790 71,301 +0.01(+0.26%)
Feb 14, 2022 3.950 3.990 3.660 3.780 237,170 -0.18(-4.55%)
Feb 11, 2022 4.200 4.200 3.910 3.960 122,380 -0.29(-6.82%)
Feb 10, 2022 4.320 4.610 4.180 4.250 316,309 -0.10(-2.30%)
Feb 09, 2022 4.440 4.480 4.250 4.350 138,008 +0.02(+0.46%)
Feb 08, 2022 3.960 4.480 3.960 4.330 347,809 +0.33(+8.25%)
Feb 07, 2022 3.950 4.080 3.850 4.000 211,642 +0.05(+1.27%)
Feb 04, 2022 4.070 4.100 3.900 3.950 168,531 -0.05(-1.25%)
Feb 03, 2022 3.660 4.050 4.000 215,672 +0.08(+2.04%)
Feb 02, 2022 4.000 4.000 3.690 3.920 140,209 +0.01(+0.26%)
Feb 01, 2022 4.250 4.310 3.850 3.910 310,866 -0.32(-7.57%)
Jan 31, 2022 4.180 4.270 4.050 4.230 197,902 +0.23(+5.75%)
Jan 28, 2022 3.880 4.000 3.650 4.000 154,528 +0.20(+5.26%)
Jan 27, 2022 4.050 4.250 3.680 3.800 254,419 -0.07(-1.81%)
Jan 26, 2022 3.550 4.140 3.480 3.870 406,940 +0.42(+12.17%)
Jan 25, 2022 3.600 3.640 3.200 3.450 332,093 -0.04(-1.15%)
Jan 24, 2022 3.420 3.710 2.950 3.490 573,737 +0.09(+2.65%)
Jan 21, 2022 3.700 3.800 3.190 3.400 710,669 -0.36(-9.57%)
Jan 20, 2022 4.100 4.290 3.750 3.760 225,649 -0.29(-7.16%)
Jan 19, 2022 4.030 4.480 4.030 4.050 338,126 -0.04(-0.98%)
Jan 18, 2022 4.110 4.230 3.920 4.090 489,355 -0.41(-9.11%)
Jan 17, 2022 4.860 4.880 4.390 4.500 184,869 -0.35(-7.22%)
Jan 14, 2022 5.150 5.150 4.800 4.850 337,876 -0.25(-4.90%)
Jan 13, 2022 5.120 5.210 5.000 5.100 210,648 -0.15(-2.86%)
Jan 12, 2022 5.440 5.450 5.250 5.250 104,361 -0.07(-1.32%)
Jan 11, 2022 5.500 5.500 5.290 5.320 116,888 -0.03(-0.56%)
Jan 10, 2022 5.500 5.700 5.300 5.350 266,512 -0.10(-1.83%)
Jan 07, 2022 5.610 5.610 5.400 5.450 79,404 -0.08(-1.45%)
Jan 06, 2022 5.400 5.590 5.270 5.530 177,508 +0.22(+4.14%)
Jan 05, 2022 5.800 5.830 5.250 5.310 339,976 -0.29(-5.18%)
Jan 04, 2022 5.750 5.760 5.420 5.600 196,641 +0.16(+2.94%)
Dec 31, 2021 5.440 5.440 5.440 0 +0.26(+5.02%)
Dec 30, 2021 5.600 5.600 5.150 5.180 308,819 -0.41(-7.33%)
Dec 29, 2021 5.550 5.720 5.540 5.590 219,016 +0.21(+3.90%)
Dec 24, 2021 5.380 5.380 5.380 0 -0.12(-2.18%)
Dec 23, 2021 5.500 5.750 5.470 5.500 200,654 +0.04(+0.73%)
Dec 22, 2021 5.690 5.950 5.420 5.460 550,463 +0.21(+4.00%)
Dec 21, 2021 5.200 5.370 5.190 5.250 115,772 +0.15(+2.94%)
Dec 20, 2021 5.200 5.380 5.090 5.100 119,218 -0.25(-4.67%)
Dec 17, 2021 5.090 5.400 5.010 5.350 109,981 +0.29(+5.73%)
Dec 16, 2021 5.200 5.510 5.040 5.060 130,619 -0.02(-0.39%)
Dec 15, 2021 5.370 5.390 4.930 5.080 229,160 -0.25(-4.69%)
Dec 14, 2021 5.700 5.750 5.260 5.330 283,726 -0.47(-8.10%)
Dec 13, 2021 5.900 5.930 5.580 5.800 229,180 +0.10(+1.75%)
Dec 10, 2021 5.390 5.800 5.330 5.700 294,068 +0.37(+6.94%)
Dec 09, 2021 5.300 5.940 5.160 5.330 537,167 +0.38(+7.68%)
Dec 08, 2021 5.000 5.140 4.880 4.950 146,992 -0.24(-4.62%)
Dec 07, 2021 5.350 5.350 4.790 5.190 347,159 +0.04(+0.78%)
Dec 06, 2021 5.200 5.450 5.110 5.150 164,382 -0.03(-0.58%)
Dec 03, 2021 5.650 5.700 5.050 5.180 348,122 -0.41(-7.33%)
Dec 02, 2021 5.400 5.600 5.260 5.590 299,507 +0.18(+3.33%)
Dec 01, 2021 5.650 5.740 5.360 5.410 269,985 -0.13(-2.35%)
Nov 30, 2021 5.790 5.800 5.280 5.540 416,539 -0.14(-2.46%)
Nov 29, 2021 5.400 5.680 5.250 5.680 458,911 +0.52(+10.08%)
Nov 26, 2021 5.050 5.410 5.020 5.160 377,123 -0.56(-9.79%)
Nov 25, 2021 5.410 5.820 5.260 5.720 281,039 +0.47(+8.95%)
Nov 24, 2021 5.790 5.840 5.070 5.250 591,171 -0.68(-11.47%)
Nov 23, 2021 6.470 6.500 5.750 5.930 369,268 -0.52(-8.06%)
Nov 22, 2021 6.650 6.850 6.110 6.450 537,625 +0.17(+2.71%)
Nov 19, 2021 6.000 6.260 5.660 6.280 575,724 +0.78(+14.18%)
Nov 18, 2021 5.300 5.500 4.660 5.500 1,407,508 -0.02(-0.36%)
Nov 17, 2021 7.000 7.130 5.480 5.520 1,607,168 -0.95(-14.68%)
Nov 16, 2021 6.100 7.250 6.020 6.470 1,929,316 +0.49(+8.19%)
Nov 15, 2021 5.410 6.140 5.370 5.980 1,174,925 +0.79(+15.22%)
Nov 12, 2021 4.840 5.210 4.790 5.190 952,508 +0.49(+10.43%)
Nov 11, 2021 4.500 4.860 4.430 4.700 435,483 +0.29(+6.58%)
Nov 10, 2021 4.450 4.410 473,829 +0.08(+1.85%)
Nov 09, 2021 4.590 4.800 4.250 4.330 943,857 -0.08(-1.81%)
Nov 08, 2021 4.090 4.550 3.920 4.410 734,447 +0.55(+14.25%)
Nov 05, 2021 4.020 4.020 3.760 3.860 208,306 +0.04(+1.05%)
Nov 04, 2021 3.750 4.100 3.670 3.820 708,564 +0.17(+4.66%)
Nov 03, 2021 3.850 3.900 3.480 3.650 367,838 -0.13(-3.44%)
Nov 02, 2021 3.750 4.020 3.680 3.780 852,738 +0.06(+1.61%)
Nov 01, 2021 3.610 3.720 3.510 3.720 617,024 +0.42(+12.73%)
Oct 29, 2021 3.140 3.350 3.050 3.300 342,042 +0.25(+8.20%)
Oct 28, 2021 3.000 3.130 2.830 3.050 326,887 +0.12(+4.10%)
Oct 27, 2021 3.200 3.200 2.870 2.930 427,165 -0.36(-10.94%)
Oct 26, 2021 3.030 3.500 3.290 1,024,452 +0.39(+13.45%)
Oct 25, 2021 2.500 3.000 2.460 2.900 1,041,135 +0.61(+26.64%)
Oct 22, 2021 2.190 2.320 2.190 2.290 74,521 +0.07(+3.15%)
Oct 21, 2021 2.240 2.300 2.150 2.220 67,564 -0.02(-0.89%)
Oct 20, 2021 2.360 2.400 2.230 2.240 109,673 -0.14(-5.88%)
Oct 19, 2021 2.350 2.400 2.270 2.380 81,187 +0.03(+1.28%)
Oct 18, 2021 2.300 2.410 2.200 2.350 116,420 +0.05(+2.17%)
Oct 15, 2021 2.460 2.490 2.270 2.300 131,050 -0.08(-3.36%)
Oct 14, 2021 2.500 2.500 2.260 2.380 93,441 -0.06(-2.46%)
Oct 13, 2021 2.180 2.470 2.180 2.440 321,386 +0.26(+11.93%)
Oct 12, 2021 2.010 2.380 2.010 2.180 203,419 +0.20(+10.10%)
Oct 08, 2021 1.980 1.980 1.980 0 +0.00(+0.00%)
Oct 07, 2021 2.060 2.120 1.980 1.980 109,627 -0.05(-2.46%)
Oct 06, 2021 1.990 2.100 1.900 2.030 121,805 +0.04(+2.01%)
Oct 05, 2021 1.880 2.040 1.820 1.990 101,730 +0.18(+9.94%)
Oct 04, 2021 1.950 1.960 1.780 1.810 274,518 -0.15(-7.65%)
Oct 01, 2021 2.140 2.140 1.850 1.960 280,094 -0.07(-3.45%)
Sep 30, 2021 2.080 2.080 2.010 2.030 67,125 -0.07(-3.33%)
Sep 29, 2021 2.160 2.160 2.020 2.100 86,072 +0.01(+0.48%)
Sep 28, 2021 2.200 2.240 2.050 2.090 96,554 -0.11(-5.00%)
Sep 27, 2021 2.190 2.300 2.180 2.200 98,120 +0.02(+0.92%)
Sep 24, 2021 2.190 2.230 2.100 2.180 75,101 +0.06(+2.83%)
Sep 23, 2021 2.030 2.130 2.020 2.120 180,005 +0.09(+4.43%)
Sep 22, 2021 2.030 2.030 2.010 2.030 146,469 +0.01(+0.50%)
Sep 21, 2021 2.130 2.130 2.020 2.020 145,887 -0.01(-0.49%)
Sep 20, 2021 2.100 2.250 2.000 2.030 298,833 -0.10(-4.69%)
Sep 17, 2021 2.300 2.300 2.100 2.130 91,504 -0.06(-2.74%)
Sep 16, 2021 2.230 2.280 2.150 2.190 143,142 -0.01(-0.45%)
Sep 15, 2021 2.250 2.300 2.180 2.200 132,415 -0.01(-0.45%)
Sep 14, 2021 2.340 2.390 2.160 2.210 208,737 -0.13(-5.56%)
Sep 13, 2021 2.390 2.460 2.320 2.340 142,803 -0.19(-7.51%)
Sep 10, 2021 2.570 2.650 2.370 2.530 240,095 +0.03(+1.20%)
Sep 09, 2021 2.700 2.740 2.370 2.500 296,860 -0.23(-8.42%)
Sep 08, 2021 2.890 2.900 2.700 2.730 441,496 -0.12(-4.21%)
Sep 07, 2021 2.580 3.030 2.580 2.850 958,816 +0.40(+16.33%)
Sep 03, 2021 2.450 2.450 2.450 0 +0.16(+6.99%)
Sep 02, 2021 2.300 2.360 2.250 2.290 243,530 +0.03(+1.33%)
Sep 01, 2021 2.150 2.290 2.130 2.260 172,315 +0.15(+7.11%)
Aug 31, 2021 2.150 2.160 2.030 2.110 250,182 +0.02(+0.96%)
Aug 30, 2021 2.200 2.220 2.060 2.090 540,930 +0.03(+1.46%)
Aug 27, 2021 2.220 2.240 2.030 2.060 203,666 -0.16(-7.21%)
Aug 26, 2021 2.200 2.270 2.180 2.220 82,720 -0.07(-3.06%)
Aug 25, 2021 2.270 2.290 2.240 2.290 73,442 +0.05(+2.23%)
Aug 24, 2021 2.280 2.280 2.180 2.240 105,024 +0.01(+0.45%)
Aug 23, 2021 2.290 2.300 2.210 2.230 159,589 +0.04(+1.83%)
Aug 20, 2021 2.290 2.300 2.120 2.190 70,646 -0.05(-2.23%)
Aug 19, 2021 2.350 2.420 2.150 2.240 193,525 -0.16(-6.67%)
Aug 18, 2021 2.500 2.510 2.300 2.400 110,195 -0.09(-3.61%)
Aug 17, 2021 2.580 2.580 2.280 2.490 159,832 -0.03(-1.19%)
Aug 16, 2021 2.200 2.520 2.200 2.520 258,580 +0.37(+17.21%)
Aug 13, 2021 2.170 2.290 2.020 2.150 611,588 -0.34(-13.65%)
Aug 11, 2021 2.490 2.490 2.490 0 -0.35(-12.32%)
Aug 10, 2021 2.870 2.990 2.830 2.840 642,894 +0.20(+7.58%)
Aug 09, 2021 2.410 2.650 2.410 2.640 585,969 +0.49(+22.79%)
Aug 06, 2021 2.120 2.290 2.070 2.150 159,453 +0.10(+4.88%)
Aug 05, 2021 1.860 2.500 1.860 2.050 372,320 +0.23(+12.64%)
Aug 04, 2021 1.760 1.820 1.670 1.820 79,018 +0.12(+7.06%)
Aug 03, 2021 1.600 1.870 1.600 1.700 113,508 +0.13(+8.28%)
Jul 30, 2021 1.570 1.570 1.570 0 -0.07(-4.27%)
Jul 29, 2021 1.400 1.640 1.400 1.640 169,201 +0.21(+14.69%)
Jul 28, 2021 1.490 1.500 1.400 1.430 151,861 -0.07(-4.67%)
Jul 27, 2021 1.500 1.630 1.350 1.500 198,683 -0.03(-1.96%)
Jul 26, 2021 1.790 1.790 1.500 1.530 192,745 -0.20(-11.56%)
Jul 23, 2021 1.840 1.840 1.710 1.730 26,374 +0.02(+1.17%)
Jul 22, 2021 1.720 1.800 1.700 1.710 48,506 +0.02(+1.18%)
Jul 21, 2021 1.760 1.800 1.650 1.690 137,057 -0.06(-3.43%)
Jul 20, 2021 1.950 1.990 1.710 1.750 130,480 -0.07(-3.85%)
Jul 19, 2021 1.960 2.010 1.540 1.820 164,176 -0.21(-10.34%)
Jul 16, 2021 2.150 2.150 1.950 2.030 93,566 -0.04(-1.93%)
Jul 15, 2021 2.200 2.200 2.060 2.070 62,160 -0.10(-4.61%)
Jul 14, 2021 2.300 2.300 2.110 2.170 90,413 -0.10(-4.41%)
Jul 13, 2021 2.310 2.380 2.270 2.270 70,124 +0.02(+0.89%)
Jul 12, 2021 2.290 2.300 2.230 2.250 32,528 +0.05(+2.27%)
Jul 09, 2021 2.250 2.270 2.150 2.200 50,653 +0.00(+0.00%)
Jul 08, 2021 2.180 2.240 2.120 2.200 47,501 -0.08(-3.51%)
Jul 07, 2021 2.180 2.380 2.180 2.280 126,412 +0.16(+7.55%)
Jul 06, 2021 2.100 2.160 2.100 2.120 51,359 +0.01(+0.47%)
Jul 05, 2021 2.140 2.150 2.110 2.110 24,040 -0.03(-1.40%)
Jul 02, 2021 2.050 2.170 2.050 2.140 112,124 +0.05(+2.39%)
Jun 30, 2021 2.090 2.090 2.090 0 -0.10(-4.57%)
Jun 29, 2021 2.290 2.300 1.980 2.190 241,780 -0.04(-1.79%)
Jun 28, 2021 2.420 2.450 2.190 2.230 187,358 -0.16(-6.69%)
Jun 25, 2021 2.370 2.420 2.340 2.390 113,526 +0.00(+0.00%)
Jun 24, 2021 2.360 2.420 2.250 2.390 202,544 +0.23(+10.65%)
Jun 23, 2021 2.190 2.230 2.110 2.160 104,912 -0.03(-1.37%)
Jun 22, 2021 2.110 2.200 1.940 2.190 354,172 +0.12(+5.80%)
Jun 21, 2021 2.500 2.550 2.020 2.070 351,552 -0.38(-15.51%)
Jun 18, 2021 2.600 2.600 2.410 2.450 169,297 -0.08(-3.16%)
Jun 17, 2021 2.680 2.680 2.510 2.530 134,272 -0.05(-1.94%)
Jun 16, 2021 2.590 2.630 2.520 2.580 107,293 +0.03(+1.18%)
Jun 15, 2021 2.750 2.750 2.490 2.550 186,717 -0.13(-4.85%)
Jun 14, 2021 2.700 2.740 2.660 2.680 195,222 +0.03(+1.13%)
Jun 11, 2021 2.680 2.680 2.520 2.650 267,968 +0.02(+0.76%)
Jun 10, 2021 2.750 2.750 2.630 2.630 119,667 -0.09(-3.31%)
Jun 09, 2021 2.700 2.720 2.610 2.720 223,888 +0.14(+5.43%)
Jun 08, 2021 2.620 2.660 2.490 2.580 245,424 +0.05(+1.98%)
Jun 07, 2021 2.590 2.700 2.460 2.530 265,164 -0.03(-1.17%)
Jun 04, 2021 2.600 2.650 2.530 2.560 180,402 -0.01(-0.39%)
Jun 03, 2021 2.900 2.930 2.450 2.570 428,612 -0.17(-6.20%)
Jun 02, 2021 2.630 2.800 2.600 2.740 563,687 +0.19(+7.45%)
Jun 01, 2021 2.400 2.700 2.400 2.550 598,574 +0.22(+9.44%)
May 31, 2021 2.600 2.700 2.150 2.330 757,207 -0.27(-10.38%)
May 28, 2021 3.210 3.210 2.600 2.600 782,252 -0.64(-19.75%)
May 27, 2021 3.500 3.500 3.020 3.240 755,312 -0.13(-3.86%)
May 26, 2021 3.800 4.000 3.200 3.370 645,146 -0.42(-11.08%)
May 25, 2021 3.650 3.960 3.400 3.790 1,580,426 +0.70(+22.65%)
May 21, 2021 3.090 3.090 3.090 0 +0.39(+14.44%)
May 20, 2021 2.320 2.730 2.190 2.700 803,702 +0.57(+26.76%)
May 19, 2021 2.000 2.190 1.770 2.130 1,003,912 +0.11(+5.45%)
May 18, 2021 2.590 2.870 2.010 2.020 1,597,210 -0.33(-14.04%)
May 17, 2021 1.800 2.350 1.750 2.350 1,195,655 +0.66(+39.05%)
May 14, 2021 1.480 1.780 1.480 1.690 542,241 +0.28(+19.86%)
May 13, 2021 1.570 1.600 1.380 1.410 169,662 -0.16(-10.19%)
May 12, 2021 1.650 1.680 1.460 1.570 291,084 -0.08(-4.85%)
May 11, 2021 1.420 1.810 1.400 1.650 482,428 +0.27(+19.57%)
May 10, 2021 1.500 1.500 1.280 1.380 157,736 +0.01(+0.73%)
May 07, 2021 1.300 1.500 1.220 1.370 234,017 +0.15(+12.30%)
May 06, 2021 1.320 1.400 1.220 1.220 357,859 -0.02(-1.61%)
May 05, 2021 1.220 1.240 1.140 1.240 89,728 +0.06(+5.08%)
May 04, 2021 1.300 1.350 1.150 1.180 220,251 -0.17(-12.59%)
May 03, 2021 1.150 1.580 1.150 1.350 416,552 +0.22(+19.47%)
Apr 30, 2021 0.9900 1.230 0.9900 1.130 411,660 +0.14(+14.14%)
Apr 29, 2021 0.8500 1.000 0.8500 0.9900 433,773 +0.17(+20.73%)
Apr 28, 2021 0.7300 0.8200 0.7300 0.8200 244,507 +0.09(+12.33%)
Apr 27, 2021 0.8100 0.8100 0.7300 0.7300 106,898 -0.07(-8.75%)
Apr 26, 2021 0.8900 0.9000 0.7700 0.8000 124,034 -0.10(-11.11%)
Apr 23, 2021 0.8400 0.9900 0.7500 0.9000 135,608 +0.15(+20.00%)
Apr 22, 2021 0.7800 0.7800 0.7300 0.7500 217,501 -0.03(-3.85%)
Apr 21, 2021 0.8200 0.8200 0.7500 0.7800 203,414 -0.02(-2.50%)
Apr 20, 2021 0.8300 0.8300 0.8000 0.8000 129,030 +0.00(+0.00%)
Apr 19, 2021 0.9000 0.9000 0.7500 0.8000 237,882 -0.11(-12.09%)
Apr 16, 2021 1.090 1.090 0.8300 0.9100 272,600 -0.14(-13.33%)
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.