Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: GR )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 12:43 PM EDT, May 31, 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 (%)
Aug 31, 2017 0.1900 0.2400 0.1900 0.2100 531,403 +0.02(+13.51%)
Aug 30, 2017 0.1700 0.1900 0.1700 0.1850 70,500 +0.02(+15.62%)
Aug 29, 2017 0.1650 0.1650 0.1600 0.1600 25,000 +0.00(+0.00%)
Aug 28, 2017 0.1600 0.1850 0.1600 0.1600 232,237 +0.01(+3.23%)
Aug 25, 2017 0.1550 0.1550 0.1550 0.1550 5,500 +0.00(+0.00%)
Aug 24, 2017 0.1550 0.1550 0.1550 0.1550 3,000 -0.01(-6.06%)
Aug 23, 2017 0.1550 0.1650 0.1550 0.1650 1,000 -0.01(-5.71%)
Aug 22, 2017 0.1750 0.1750 0.1750 0.1750 3,000 -0.01(-2.78%)
Aug 21, 2017 0.1700 0.1800 0.1700 0.1800 55,550 +0.01(+5.88%)
Aug 17, 2017 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
Aug 16, 2017 0.1650 0.1900 0.1650 0.1900 30,000 +0.00(+0.00%)
Aug 15, 2017 0.1700 0.1900 0.1650 0.1900 20,000 +0.00(+0.00%)
Aug 14, 2017 0.1900 0.1900 0.1900 0.1900 12,000 +0.01(+5.56%)
Aug 11, 2017 0.1800 0.1800 0.1800 0.1800 2,300 +0.01(+5.88%)
Aug 09, 2017 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Aug 08, 2017 0.1900 0.1900 0.1750 0.1750 67,966 +0.00(+2.94%)
Aug 04, 2017 0.1650 0.1700 0.1650 0.1700 61,000 -0.01(-5.56%)
Aug 03, 2017 0.1650 0.1800 0.1650 0.1800 88,700 +0.01(+9.09%)
Aug 01, 2017 0.1650 0.1650 0.1650 0 -0.01(-8.33%)
Jul 31, 2017 0.1550 0.1800 0.1550 0.1800 117,000 +0.02(+16.13%)
Jul 28, 2017 0.1600 0.1600 0.1550 0.1550 28,000 -0.01(-3.13%)
Jul 27, 2017 0.1600 0.1600 0.1600 0.1600 21,500 +0.00(+0.00%)
Jul 26, 2017 0.1600 0.1600 0.1600 0.1600 12,000 +0.00(+0.00%)
Jul 25, 2017 0.1700 0.1700 0.1600 0.1600 48,200 +0.00(+0.00%)
Jul 21, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 19, 2017 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Jul 18, 2017 0.1600 0.1700 0.1600 0.1700 30,500 +0.01(+6.25%)
Jul 17, 2017 0.1550 0.1600 0.1550 0.1600 91,846 +0.01(+3.23%)
Jul 13, 2017 0.1550 0.1550 0.1550 0 -0.02(-8.82%)
Jul 12, 2017 0.1500 0.1700 0.1500 0.1700 26,000 +0.00(+0.00%)
Jul 11, 2017 0.1700 0.1700 0.1700 0.1700 6,000 +0.00(+0.00%)
Jul 10, 2017 0.1700 0.1700 0.1700 0.1700 3,000 +0.01(+6.25%)
Jul 07, 2017 0.1550 0.1800 0.1550 0.1600 232,500 +0.01(+3.23%)
Jul 06, 2017 0.1400 0.1550 0.1300 0.1550 135,600 +0.01(+6.90%)
Jul 05, 2017 0.1300 0.1450 0.1300 0.1450 6,200 +0.01(+11.54%)
Jul 03, 2017 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 30, 2017 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
Jun 26, 2017 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Jun 23, 2017 0.1300 0.1400 0.1300 0.1400 16,000 +0.02(+12.00%)
Jun 21, 2017 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Jun 20, 2017 0.1300 0.1400 0.1000 0.1150 186,000 -0.02(-14.81%)
Jun 19, 2017 0.1300 0.1350 0.1300 0.1350 19,000 +0.01(+3.85%)
Jun 16, 2017 0.1300 0.1300 0.1300 0.1300 1,500 -0.02(-13.33%)
Jun 15, 2017 0.1400 0.1500 0.1300 0.1500 150,000 +0.00(+0.00%)
Jun 14, 2017 0.1500 0.1500 0.1500 0.1500 50,000 +0.00(+0.00%)
Jun 13, 2017 0.1400 0.1500 0.1400 0.1500 18,100 +0.00(+0.00%)
Jun 12, 2017 0.1500 0.1500 0.1500 0.1500 25,000 -0.01(-3.23%)
Jun 09, 2017 0.1500 0.1550 0.1450 0.1550 54,500 +0.01(+3.33%)
Jun 08, 2017 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Jun 07, 2017 0.1500 0.1500 0.1450 0.1500 119,000 -0.01(-3.23%)
Jun 06, 2017 0.1500 0.1600 0.1450 0.1550 84,000 +0.01(+3.33%)
Jun 05, 2017 0.1450 0.1500 0.1400 0.1500 88,000 +0.00(+0.00%)
Jun 02, 2017 0.1300 0.1500 0.1300 0.1500 279,500 +0.02(+15.38%)
May 31, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 30, 2017 0.1300 0.1300 0.1300 0.1300 144,000 +0.01(+4.00%)
May 29, 2017 0.1250 0.1250 0.1250 0.1250 4,000 +0.00(+0.00%)
May 25, 2017 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
May 23, 2017 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
May 18, 2017 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
May 17, 2017 0.1300 0.1300 0.1300 0.1300 60,200 +0.03(+30.00%)
May 16, 2017 0.1000 0.1000 0.1000 0.1000 215,650 +0.01(+17.65%)
May 12, 2017 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
May 10, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 08, 2017 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Apr 24, 2017 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Apr 20, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 18, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 29, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 24, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 21, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 20, 2017 0.1150 0.1150 0.1100 0.1100 40,000 +0.00(+0.00%)
Mar 13, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 10, 2017 0.1100 0.1100 0.1100 0.1100 2,500 -0.01(-4.35%)
Mar 09, 2017 0.1450 0.1450 0.1150 0.1150 7,500 +0.00(+0.00%)
Mar 08, 2017 0.1200 0.1400 0.1150 0.1150 12,000 -0.00(-4.17%)
Mar 07, 2017 0.1400 0.1400 0.1050 0.1200 31,000 -0.02(-14.29%)
Mar 06, 2017 0.1450 0.1450 0.1400 0.1400 13,000 +0.00(+0.00%)
Mar 03, 2017 0.1400 0.1400 0.1300 0.1400 23,000 +0.01(+3.70%)
Mar 02, 2017 0.1400 0.1450 0.1300 0.1350 32,166 -0.01(-10.00%)
Mar 01, 2017 0.1450 0.1500 0.1450 0.1500 13,000 +0.03(+25.00%)
Feb 28, 2017 0.1400 0.1400 0.1200 0.1200 12,000 -0.02(-17.24%)
Feb 27, 2017 0.1450 0.1450 0.1450 0.1450 12,000 +0.00(+0.00%)
Feb 24, 2017 0.1400 0.1450 0.1400 0.1450 12,000 +0.00(+0.00%)
Feb 23, 2017 0.1400 0.1450 0.1400 0.1450 12,000 +0.00(+3.57%)
Feb 22, 2017 0.1400 0.1400 0.1400 0.1400 15,000 +0.00(+0.00%)
Feb 21, 2017 0.1300 0.1450 0.1300 0.1400 22,000 +0.01(+7.69%)
Feb 17, 2017 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Feb 16, 2017 0.1100 0.1200 0.1100 0.1200 27,150 +0.01(+14.29%)
Feb 15, 2017 0.1050 0.1050 0.1050 0.1050 4,000 +0.00(+0.00%)
Feb 14, 2017 0.1000 0.1150 0.1000 0.1050 39,000 +0.00(+5.00%)
Feb 10, 2017 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Feb 09, 2017 0.0950 0.0950 0.0950 0.0950 12,000 +0.00(+0.00%)
Feb 08, 2017 0.0950 0.0950 0.0950 0.0950 12,000 +0.00(+0.00%)
Feb 07, 2017 0.1000 0.1000 0.0950 0.0950 8,000 +0.01(+5.56%)
Feb 06, 2017 0.0950 0.1000 0.0900 0.0900 20,000 -0.01(-5.26%)
Feb 03, 2017 0.0950 0.0950 0.0950 0.0950 14,000 +0.00(+0.00%)
Feb 02, 2017 0.0900 0.0950 0.0850 0.0950 21,000 +0.01(+5.56%)
Jan 31, 2017 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jan 26, 2017 0.0800 0.0800 0.0800 150 +0.00(+0.00%)
Jan 25, 2017 0.0800 0.0800 0.0800 0.0800 3,000 -0.01(-11.11%)
Jan 19, 2017 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jan 18, 2017 0.0750 0.0800 0.0750 0.0800 119,000 +0.00(+0.00%)
Jan 17, 2017 0.0800 0.0800 0.0800 0.0800 15,000 +0.00(+0.00%)
Jan 10, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 06, 2017 0.0800 0.0800 0.0800 550 -0.01(-15.79%)
Jan 05, 2017 0.0700 0.0950 0.0700 0.0950 100,000 +0.02(+26.67%)
Jan 03, 2017 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Dec 30, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 29, 2016 0.0850 0.0850 0.0800 0.0800 10,000 -0.01(-15.79%)
Dec 22, 2016 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Dec 21, 2016 0.0900 0.1100 0.0800 0.0800 104,000 -0.01(-15.79%)
Dec 20, 2016 0.0850 0.0950 0.0850 0.0950 18,000 +0.01(+5.56%)
Dec 19, 2016 0.0900 0.0900 0.0800 0.0900 145,975 +0.00(+0.00%)
Dec 16, 2016 0.0900 0.0900 0.0900 0.0900 75,000 +0.00(+0.00%)
Dec 15, 2016 0.0900 0.0900 0.0900 0.0900 30,000 +0.00(+0.00%)
Dec 13, 2016 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Dec 07, 2016 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Dec 06, 2016 0.1000 0.1100 0.1000 0.1100 41,650 +0.01(+10.00%)
Dec 05, 2016 0.1000 0.1000 0.1000 0.1000 51,000 +0.00(+0.00%)
Dec 01, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 30, 2016 0.1000 0.1000 0.1000 0.1000 36,000 +0.00(+0.00%)
Nov 29, 2016 0.1100 0.1100 0.0950 0.1000 25,000 -0.01(-9.09%)
Nov 24, 2016 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Nov 23, 2016 0.1000 0.1150 0.0800 0.1150 77,000 +0.01(+15.00%)
Nov 22, 2016 0.1050 0.1050 0.1000 0.1000 19,500 -0.00(-4.76%)
Nov 21, 2016 0.1050 0.1050 0.1050 0.1050 10,500 +0.00(+0.00%)
Nov 17, 2016 0.1050 0.1050 0.1050 0 -0.04(-25.00%)
Nov 16, 2016 0.1050 0.1400 0.1050 0.1400 3,500 +0.00(+0.00%)
Nov 11, 2016 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 10, 2016 0.1200 0.1400 0.1200 0.1400 17,500 +0.00(+0.00%)
Nov 09, 2016 0.1200 0.1400 0.1200 0.1400 5,841 +0.01(+3.70%)
Nov 07, 2016 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Nov 04, 2016 0.1100 0.1350 0.1100 0.1350 31,175 +0.04(+35.00%)
Nov 03, 2016 0.1150 0.1150 0.1000 0.1000 125,000 -0.03(-23.08%)
Nov 02, 2016 0.1300 0.1300 0.1300 0.1300 20,000 +0.02(+18.18%)
Nov 01, 2016 0.1100 0.1100 0.1100 0.1100 10,500 +0.01(+4.76%)
Oct 31, 2016 0.1050 0.1050 0.1050 0.1050 66,750 -0.01(-4.55%)
Oct 28, 2016 0.1150 0.1150 0.1100 0.1100 124,100 -0.01(-4.35%)
Oct 25, 2016 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Oct 24, 2016 0.1150 0.1200 0.1000 0.1150 221,900 +0.00(+0.00%)
Oct 21, 2016 0.1150 0.1150 0.1150 0.1150 10,000 +0.00(+0.00%)
Oct 20, 2016 0.1200 0.1200 0.1150 0.1150 25,500 -0.00(-4.17%)
Oct 19, 2016 0.1200 0.1200 0.1200 0.1200 3,500 -0.01(-7.69%)
Oct 18, 2016 0.1150 0.1300 0.1100 0.1300 32,500 +0.01(+13.04%)
Oct 14, 2016 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Oct 13, 2016 0.1150 0.1250 0.1150 0.1250 34,500 +0.01(+8.70%)
Oct 12, 2016 0.1300 0.1300 0.1150 0.1150 143,830 -0.03(-17.86%)
Oct 11, 2016 0.1400 0.1400 0.1400 0.1400 1,000 -0.01(-6.67%)
Oct 07, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 05, 2016 0.1500 0.1500 0.1500 0 +0.03(+25.00%)
Oct 04, 2016 0.1300 0.1300 0.1200 0.1200 77,450 -0.02(-17.24%)
Oct 03, 2016 0.1450 0.1500 0.1350 0.1450 274,200 -0.01(-3.33%)
Sep 30, 2016 0.1350 0.1500 0.1350 0.1500 179,500 +0.00(+0.00%)
Sep 29, 2016 0.1400 0.1500 0.1400 0.1500 3,500 +0.00(+0.00%)
Sep 28, 2016 0.1500 0.1500 0.1500 0.1500 126,000 +0.00(+0.00%)
Sep 27, 2016 0.1450 0.1500 0.1350 0.1500 149,504 +0.00(+0.00%)
Sep 26, 2016 0.1400 0.1500 0.1400 0.1500 48,975 +0.01(+7.14%)
Sep 23, 2016 0.1300 0.1400 0.1250 0.1400 86,750 +0.01(+7.69%)
Sep 22, 2016 0.1200 0.1300 0.1200 0.1300 49,000 +0.01(+8.33%)
Sep 21, 2016 0.1200 0.1200 0.1200 0.1200 20,000 +0.00(+0.00%)
Sep 20, 2016 0.1200 0.1200 0.1200 0.1200 30,500 +0.00(+0.00%)
Sep 19, 2016 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Sep 16, 2016 0.1250 0.1250 0.1200 0.1200 52,500 -0.01(-4.00%)
Sep 15, 2016 0.1250 0.1250 0.1250 0.1250 206,572 +0.00(+0.00%)
Sep 14, 2016 0.1300 0.1300 0.1250 0.1250 398,500 -0.01(-7.41%)
Sep 13, 2016 0.1350 0.1400 0.1300 0.1350 60,464 +0.01(+3.85%)
Sep 12, 2016 0.1250 0.1300 0.1200 0.1300 243,500 +0.01(+4.00%)
Sep 09, 2016 0.1050 0.1250 0.1050 0.1250 380,700 +0.02(+25.00%)
Sep 07, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 06, 2016 0.1000 0.1100 0.1000 0.1000 70,000 +0.00(+0.00%)
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.