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 +0.0050 (+5.88%)
Streaming Delayed Price Updated: 9:30 AM 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, 2021 0.2050 0.2050 0.1750 0.1950 350,009 +0.00(+0.00%)
Apr 29, 2021 0.1900 0.2000 0.1900 0.1950 46,122 +0.00(+0.00%)
Apr 28, 2021 0.2000 0.2000 0.1900 0.1950 18,800 +0.01(+2.63%)
Apr 27, 2021 0.2000 0.2100 0.1900 0.1900 63,282 -0.01(-2.56%)
Apr 26, 2021 0.2050 0.2200 0.1900 0.1950 300,641 -0.01(-7.14%)
Apr 23, 2021 0.2300 0.2300 0.2050 0.2100 117,057 -0.02(-6.67%)
Apr 22, 2021 0.2200 0.2300 0.2200 0.2250 74,441 +0.02(+7.14%)
Apr 21, 2021 0.2100 0.2100 0.1950 0.2100 103,666 +0.01(+2.44%)
Apr 20, 2021 0.2100 0.2150 0.2000 0.2050 45,089 -0.02(-8.89%)
Apr 19, 2021 0.2200 0.2300 0.2200 0.2250 73,250 +0.01(+4.65%)
Apr 16, 2021 0.2200 0.2250 0.2100 0.2150 58,379 -0.01(-4.44%)
Apr 15, 2021 0.2300 0.2400 0.2150 0.2250 286,408 +0.02(+12.50%)
Apr 14, 2021 0.2100 0.2150 0.1950 0.2000 43,313 +0.00(+0.00%)
Apr 13, 2021 0.2050 0.2200 0.1950 0.2000 378,879 +0.00(+0.00%)
Apr 12, 2021 0.2100 0.2100 0.2000 0.2000 103,305 +0.00(+0.00%)
Apr 09, 2021 0.2000 0.2000 0.1900 0.2000 132,920 +0.01(+2.56%)
Apr 08, 2021 0.1950 0.2100 0.1950 0.1950 21,666 +0.00(+0.00%)
Apr 07, 2021 0.2050 0.2150 0.1900 0.1950 302,356 -0.02(-9.30%)
Apr 06, 2021 0.2100 0.2150 0.1900 0.2150 330,397 +0.01(+2.38%)
Apr 05, 2021 0.2500 0.2500 0.2100 0.2100 192,980 -0.02(-6.67%)
Apr 01, 2021 0.2250 0.2250 0.2250 0 -0.02(-8.16%)
Mar 31, 2021 0.2400 0.2500 0.2350 0.2450 24,600 +0.01(+6.52%)
Mar 30, 2021 0.2300 0.2300 0.2300 0.2300 36,080 -0.01(-4.17%)
Mar 29, 2021 0.2600 0.2600 0.2300 0.2400 112,698 -0.01(-4.00%)
Mar 26, 2021 0.2350 0.2600 0.2350 0.2500 62,188 +0.02(+6.38%)
Mar 25, 2021 0.2450 0.2500 0.2300 0.2350 65,757 -0.02(-6.00%)
Mar 24, 2021 0.2800 0.2800 0.2450 0.2500 267,323 -0.02(-7.41%)
Mar 23, 2021 0.2850 0.2950 0.2600 0.2700 234,039 -0.02(-6.90%)
Mar 22, 2021 0.3000 0.3050 0.2750 0.2900 79,198 -0.01(-1.69%)
Mar 19, 2021 0.2850 0.2950 0.2850 0.2950 88,045 +0.00(+0.00%)
Mar 18, 2021 0.3200 0.3200 0.2950 0.2950 32,899 -0.02(-4.84%)
Mar 17, 2021 0.3000 0.3200 0.2850 0.3100 196,807 +0.02(+6.90%)
Mar 16, 2021 0.3200 0.3200 0.2900 0.2900 166,009 -0.02(-6.45%)
Mar 15, 2021 0.2550 0.3250 0.2450 0.3100 817,429 +0.07(+29.17%)
Mar 12, 2021 0.2700 0.2700 0.2350 0.2400 588,914 -0.03(-11.11%)
Mar 11, 2021 0.3150 0.3150 0.2650 0.2700 318,584 -0.03(-10.00%)
Mar 10, 2021 0.3300 0.3300 0.2950 0.3000 436,660 -0.02(-6.25%)
Mar 09, 2021 0.2850 0.3300 0.2850 0.3200 101,293 +0.03(+10.34%)
Mar 08, 2021 0.3150 0.3200 0.2850 0.2900 157,762 -0.01(-1.69%)
Mar 05, 2021 0.3400 0.3500 0.2500 0.2950 938,946 -0.04(-10.61%)
Mar 04, 2021 0.3600 0.4000 0.3250 0.3300 545,052 -0.03(-8.33%)
Mar 03, 2021 0.3750 0.4200 0.3600 0.3600 812,894 +0.01(+2.86%)
Mar 02, 2021 0.3600 0.3700 0.3450 0.3500 309,471 +0.01(+2.94%)
Mar 01, 2021 0.3350 0.3450 0.3250 0.3400 159,053 +0.02(+4.62%)
Feb 26, 2021 0.3500 0.3500 0.3150 0.3250 256,720 -0.03(-9.72%)
Feb 25, 2021 0.3850 0.3900 0.3300 0.3600 528,067 +0.01(+1.41%)
Feb 24, 2021 0.3000 0.3600 0.2900 0.3550 472,324 +0.05(+18.33%)
Feb 23, 2021 0.3600 0.3650 0.2600 0.3000 1,075,504 -0.07(-17.81%)
Feb 22, 2021 0.3800 0.4700 0.3450 0.3650 2,211,087 +0.04(+14.06%)
Feb 19, 2021 0.2200 0.4000 0.2200 0.3200 2,775,558 +0.09(+36.17%)
Feb 18, 2021 0.2150 0.2500 0.2150 0.2350 470,606 +0.01(+4.44%)
Feb 17, 2021 0.2350 0.2450 0.2200 0.2250 649,585 -0.01(-2.17%)
Feb 16, 2021 0.1950 0.2300 0.1900 0.2300 1,206,921 +0.05(+24.32%)
Feb 12, 2021 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Feb 11, 2021 0.1800 0.1950 0.1750 0.1850 259,927 -0.01(-2.63%)
Feb 10, 2021 0.2050 0.2050 0.1900 0.1900 305,642 +0.00(+0.00%)
Feb 09, 2021 0.2100 0.2150 0.1850 0.1900 967,960 -0.02(-11.63%)
Feb 08, 2021 0.2400 0.2400 0.2100 0.2150 172,491 -0.01(-2.27%)
Feb 05, 2021 0.2050 0.2200 0.2050 0.2200 428,869 +0.02(+7.32%)
Feb 04, 2021 0.1950 0.2050 0.1900 0.2050 577,470 +0.01(+7.89%)
Feb 03, 2021 0.1800 0.1900 0.1750 0.1900 436,036 +0.01(+5.56%)
Feb 02, 2021 0.1650 0.1850 0.1650 0.1800 304,751 +0.01(+9.09%)
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.