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 (%)
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%)
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.