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

(TSV: GMG )

0.3700 -0.0100 (-2.63%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 10, 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 (%)
May 10, 2024 0.3750 0.3800 0.3700 0.3700 235,133 -0.01(-2.63%)
May 09, 2024 0.3800 0.3800 0.3700 0.3800 72,533 +0.00(+0.00%)
May 08, 2024 0.4000 0.4000 0.3750 0.3800 226,039 -0.02(-3.80%)
May 07, 2024 0.3900 0.4200 0.3900 0.3950 314,967 +0.01(+2.60%)
May 06, 2024 0.4200 0.4200 0.3850 0.3850 213,922 -0.02(-6.10%)
May 03, 2024 0.4400 0.4450 0.4030 0.4100 785,375 -0.03(-6.82%)
May 02, 2024 0.4500 0.4700 0.4300 0.4400 414,037 -0.01(-2.22%)
May 01, 2024 0.5000 0.5000 0.4350 0.4500 234,270 -0.05(-10.00%)
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%)
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.