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 28, 2020 0.6900 0.6900 0.6900 0 +0.04(+6.15%)
Aug 27, 2020 0.6400 0.6700 0.6200 0.6500 55,000 +0.06(+10.17%)
Aug 26, 2020 0.6000 0.6400 0.5900 0.5900 28,000 +0.00(+0.00%)
Aug 25, 2020 0.6100 0.6200 0.5800 0.5900 64,338 -0.03(-4.84%)
Aug 24, 2020 0.6500 0.6500 0.6200 0.6200 41,700 -0.05(-7.46%)
Aug 21, 2020 0.6200 0.6700 0.6200 0.6700 48,530 +0.00(+0.00%)
Aug 20, 2020 0.5500 0.6700 0.5500 0.6700 7,650 +0.02(+3.08%)
Aug 19, 2020 0.6800 0.6900 0.6500 0.6500 216,010 +0.03(+4.84%)
Aug 18, 2020 0.6200 0.6200 0.6100 0.6200 66,859 +0.01(+1.64%)
Aug 17, 2020 0.5600 0.7000 0.5600 0.6100 295,014 +0.05(+8.93%)
Aug 14, 2020 0.5600 0.5600 0.5600 0.5600 1,500 +0.06(+12.00%)
Aug 13, 2020 0.5000 0.5000 0.4800 0.5000 63,500 +0.00(+0.00%)
Aug 12, 2020 0.4650 0.5000 0.4650 0.5000 235,000 +0.02(+4.17%)
Aug 11, 2020 0.4500 0.4800 0.4500 0.4800 35,100 +0.00(+0.00%)
Aug 10, 2020 0.4600 0.4800 0.4500 0.4800 57,000 +0.03(+6.67%)
Aug 07, 2020 0.4200 0.4500 0.4200 0.4500 26,250 -0.03(-6.25%)
Aug 06, 2020 0.4100 0.4800 0.4100 0.4800 109,469 +0.07(+15.66%)
Aug 05, 2020 0.4150 0.4150 0.4150 0.4150 1,000 +0.01(+1.22%)
Aug 04, 2020 0.4100 0.4200 0.4100 0.4100 13,000 +0.00(+0.00%)
Jul 31, 2020 0.4100 0.4100 0.4100 0 -0.04(-8.89%)
Jul 27, 2020 0.4500 0.4500 0.4500 0 +0.03(+7.14%)
Jul 23, 2020 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jul 22, 2020 0.4200 0.4200 0.4200 0.4200 1,500 +0.00(+0.00%)
Jul 21, 2020 0.4200 0.4200 0.4200 0.4200 12,500 +0.02(+5.00%)
Jul 20, 2020 0.4000 0.4000 0.4000 0.4000 17,000 +0.00(+0.00%)
Jul 17, 2020 0.4000 0.4000 0.4000 0.4000 4,000 +0.01(+2.56%)
Jul 16, 2020 0.3750 0.3900 0.3750 0.3900 21,575 +0.02(+5.41%)
Jul 15, 2020 0.3900 0.3900 0.3700 0.3700 83,500 -0.02(-3.90%)
Jul 14, 2020 0.4100 0.4100 0.3850 0.3850 72,500 -0.02(-6.10%)
Jul 13, 2020 0.4500 0.4500 0.4000 0.4100 61,239 -0.04(-8.89%)
Jul 10, 2020 0.4500 0.4500 0.4500 0.4500 2,200 +0.02(+3.45%)
Jul 09, 2020 0.4200 0.4350 0.4200 0.4350 8,600 +0.03(+6.10%)
Jul 08, 2020 0.4000 0.4100 0.3900 0.4100 70,875 +0.01(+2.50%)
Jul 07, 2020 0.4000 0.4000 0.4000 0.4000 3,500 +0.02(+5.26%)
Jul 06, 2020 0.4000 0.4000 0.3750 0.3800 20,999 -0.02(-5.00%)
Jul 03, 2020 0.4000 0.4000 0.4000 0.4000 1,875 +0.02(+5.26%)
Jul 02, 2020 0.3800 0.3800 0.3800 0.3800 500 +0.02(+5.56%)
Jun 29, 2020 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jun 26, 2020 0.3600 0.3600 0.3600 300 +0.00(+0.00%)
Jun 23, 2020 0.3600 0.3600 0.3600 0 -0.02(-5.26%)
Jun 22, 2020 0.3800 0.3800 0.3800 0.3800 579 -0.02(-5.00%)
Jun 19, 2020 0.4000 0.4000 0.4000 10 +0.00(+0.00%)
Jun 18, 2020 0.4000 0.4000 0.4000 0.4000 2,000 +0.05(+14.29%)
Jun 17, 2020 0.3900 0.3900 0.3500 0.3500 54,900 -0.07(-16.67%)
Jun 16, 2020 0.4100 0.4200 0.4050 0.4200 28,900 -0.05(-11.58%)
Jun 15, 2020 0.4750 0.4750 0.4750 0.4750 3,725 -0.01(-1.04%)
Jun 08, 2020 0.4800 0.4800 0.4800 0 +0.03(+6.67%)
Jun 05, 2020 0.4500 0.4500 0.4500 473 +0.00(+0.00%)
Jun 04, 2020 0.4500 0.4500 0.4500 350 +0.00(+0.00%)
Jun 03, 2020 0.4500 0.4500 0.4500 0.4500 500 +0.00(+0.00%)
Jun 02, 2020 0.4500 0.4800 0.4500 0.4500 7,000 +0.00(+0.00%)
Jun 01, 2020 0.4500 0.4500 0.4500 0.4500 7,222 +0.00(+0.00%)
May 29, 2020 0.4500 0.4500 0.4500 0.4500 7,500 +0.00(+0.00%)
May 28, 2020 0.4500 0.4500 0.4500 0.4500 20,500 +0.02(+4.65%)
May 26, 2020 0.4300 0.4300 0.4300 0 -0.02(-4.44%)
May 25, 2020 0.4400 0.4500 0.4400 0.4500 13,630 +0.02(+4.65%)
May 22, 2020 0.4100 0.4450 0.4100 0.4300 20,999 +0.01(+2.38%)
May 21, 2020 0.4250 0.4250 0.4200 0.4200 6,000 -0.06(-12.50%)
May 19, 2020 0.4800 0.4800 0.4800 0 -0.02(-4.00%)
May 14, 2020 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
May 13, 2020 0.4900 0.4900 0.4900 100 +0.00(+0.00%)
May 11, 2020 0.4900 0.4900 0.4900 0 +0.04(+10.11%)
May 06, 2020 0.4450 0.4450 0.4450 0 -0.03(-7.29%)
May 05, 2020 0.4800 0.4800 0.4800 0.4800 7,500 +0.00(+0.00%)
May 04, 2020 0.4800 0.4800 0.4800 0.4800 2,500 +0.00(+0.00%)
Apr 30, 2020 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Apr 28, 2020 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Apr 27, 2020 0.4800 0.4800 0.4800 0.4800 1,211 +0.00(+0.00%)
Apr 24, 2020 0.4800 0.4800 0.4800 0.4800 5,000 -0.02(-4.00%)
Apr 21, 2020 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 20, 2020 0.4750 0.5000 0.4750 0.5000 5,000 +0.09(+20.48%)
Apr 17, 2020 0.4150 0.4150 0.4150 0.4150 1,800 -0.07(-13.54%)
Apr 16, 2020 0.4800 0.4800 0.4800 0.4800 3,000 -0.02(-4.00%)
Apr 15, 2020 0.5000 0.5000 0.5000 0.5000 3,077 +0.00(+0.00%)
Apr 14, 2020 0.4900 0.5000 0.4900 0.5000 3,500 +0.01(+2.04%)
Apr 13, 2020 0.4900 0.4900 0.4900 0.4900 1,000 +0.09(+22.50%)
Apr 09, 2020 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 06, 2020 0.4000 0.4000 0.4000 0 +0.03(+6.67%)
Apr 03, 2020 0.3750 0.3750 0.3750 10 +0.00(+0.00%)
Apr 02, 2020 0.3750 0.3750 0.3750 0.3750 6,809 +0.04(+11.94%)
Mar 31, 2020 0.3350 0.3350 0.3350 0 -0.07(-16.25%)
Mar 27, 2020 0.4000 0.4000 0.4000 0 +0.05(+14.29%)
Mar 26, 2020 0.3500 0.3500 0.3500 0.3500 1,500 -0.01(-2.78%)
Mar 24, 2020 0.3600 0.3600 0.3600 0 -0.04(-10.00%)
Mar 23, 2020 0.4000 0.4000 0.4000 0.4000 10,000 -0.03(-6.98%)
Mar 20, 2020 0.4300 0.4300 0.4300 9 +0.00(+0.00%)
Mar 19, 2020 0.3600 0.4300 0.3600 0.4300 3,828 +0.03(+7.50%)
Mar 18, 2020 0.4000 0.4000 0.4000 0.4000 4,100 -0.01(-2.44%)
Mar 16, 2020 0.4100 0.4100 0.4100 0 +0.11(+36.67%)
Mar 12, 2020 0.3000 0.3000 0.3000 0 -0.23(-43.40%)
Mar 11, 2020 0.5400 0.5500 0.5300 0.5300 23,000 -0.09(-14.52%)
Mar 10, 2020 0.6600 0.6600 0.6200 0.6200 9,304 -0.06(-8.82%)
Mar 06, 2020 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Mar 05, 2020 0.7000 0.7000 0.7000 0.7000 1,500 -0.02(-2.78%)
Mar 03, 2020 0.7200 0.7200 0.7200 0 +0.06(+9.09%)
Mar 02, 2020 0.7200 0.7200 0.6600 0.6600 2,694 -0.09(-12.00%)
Feb 28, 2020 0.7700 0.7900 0.6400 0.7500 27,169 -0.02(-2.60%)
Feb 27, 2020 0.7700 0.7700 0.7700 0.7700 2,070 +0.04(+5.48%)
Feb 26, 2020 0.7300 0.7300 0.7300 0.7300 1,000 -0.01(-1.35%)
Feb 25, 2020 0.7900 0.7900 0.7300 0.7400 7,000 -0.04(-5.13%)
Feb 24, 2020 0.7500 0.7800 0.7500 0.7800 18,902 +0.00(+0.00%)
Feb 20, 2020 0.7800 0.7800 0.7800 0 +0.04(+5.41%)
Feb 19, 2020 0.7300 0.8000 0.7300 0.7400 14,000 +0.04(+5.71%)
Feb 18, 2020 0.6800 0.7400 0.6800 0.7000 25,000 +0.00(+0.00%)
Feb 14, 2020 0.7000 0.7000 0.7000 0 +0.03(+4.48%)
Feb 13, 2020 0.6800 0.7700 0.6700 0.6700 23,646 +0.06(+9.84%)
Feb 12, 2020 0.6800 0.6800 0.6100 0.6100 8,000 -0.14(-18.67%)
Feb 11, 2020 0.7700 0.7700 0.7500 0.7500 6,142 +0.07(+10.29%)
Feb 10, 2020 0.7300 0.7300 0.6800 0.6800 5,000 -0.05(-6.85%)
Feb 07, 2020 0.8000 0.8000 0.7300 0.7300 24,000 -0.05(-6.41%)
Feb 06, 2020 0.7700 0.8000 0.7700 0.7800 14,500 +0.01(+1.30%)
Feb 05, 2020 0.7600 0.7700 0.7300 0.7700 33,300 +0.01(+1.32%)
Feb 04, 2020 0.7500 0.7600 0.7400 0.7600 8,000 +0.02(+2.70%)
Feb 03, 2020 0.7500 0.7500 0.7200 0.7400 26,410 +0.04(+5.71%)
Jan 31, 2020 0.7000 0.7000 0.5700 0.7000 27,000 +0.00(+0.00%)
Jan 30, 2020 0.7000 0.7000 0.7000 0.7000 10,500 +0.00(+0.00%)
Jan 27, 2020 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jan 24, 2020 0.7700 0.7700 0.7000 0.7000 47,500 +0.01(+1.45%)
Jan 23, 2020 0.7400 0.7500 0.6900 0.6900 21,800 +0.00(+0.00%)
Jan 22, 2020 0.6800 0.7300 0.6800 0.6900 30,836 +0.09(+15.00%)
Jan 21, 2020 0.5800 0.6000 0.5800 0.6000 41,300 +0.05(+9.09%)
Jan 17, 2020 0.5500 0.5500 0.5500 0 -0.04(-6.78%)
Jan 16, 2020 0.5600 0.5900 0.5600 0.5900 10,000 +0.04(+7.27%)
Jan 14, 2020 0.5500 0.5500 0.5500 0 +0.05(+10.00%)
Jan 10, 2020 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 09, 2020 0.5000 0.5000 0.5000 0.5000 16,000 +0.00(+0.00%)
Jan 08, 2020 0.5000 0.5000 0.5000 0.5000 30,000 +0.00(+0.00%)
Jan 07, 2020 0.5000 0.5000 0.5000 0.5000 10,150 +0.00(+0.00%)
Jan 06, 2020 0.5000 0.5000 0.5000 0.5000 21,000 +0.00(+0.00%)
Dec 30, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Dec 24, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Dec 13, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Dec 12, 2019 0.5000 0.5000 0.5000 0.5000 12,500 +0.00(+0.00%)
Dec 11, 2019 0.5000 0.5000 0.5000 0.5000 81,840 -0.01(-1.96%)
Dec 09, 2019 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Dec 06, 2019 0.5000 0.5000 0.5000 0.5000 8,500 +0.00(+0.00%)
Dec 05, 2019 0.5000 0.5000 0.5000 0.5000 5,500 +0.00(+0.00%)
Dec 04, 2019 0.5000 0.5000 0.5000 0.5000 10,000 +0.00(+0.00%)
Dec 02, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 29, 2019 0.5000 0.5000 0.5000 0.5000 5,000 +0.00(+0.00%)
Nov 27, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 22, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 21, 2019 0.5000 0.5000 0.5000 0.5000 10,000 +0.00(+0.00%)
Nov 20, 2019 0.5000 0.5000 0.5000 0.5000 11,000 +0.00(+0.00%)
Nov 19, 2019 0.5000 0.5000 0.5000 0.5000 10,000 +0.00(+0.00%)
Nov 18, 2019 0.5000 0.5000 0.5000 0.5000 5,005 +0.00(+0.00%)
Nov 14, 2019 0.5000 0.5000 0.5000 0 -0.05(-9.09%)
Nov 11, 2019 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Nov 08, 2019 0.5500 0.5500 0.5500 0.5500 22,200 +0.02(+3.77%)
Nov 07, 2019 0.5300 0.5300 0.5300 0.5300 2,000 +0.01(+1.92%)
Nov 06, 2019 0.5200 0.5300 0.5200 0.5200 39,700 +0.02(+4.00%)
Nov 04, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 01, 2019 0.4750 0.5000 0.4750 0.5000 20,300 +0.03(+5.26%)
Oct 30, 2019 0.4750 0.4750 0.4750 0 +0.00(+0.00%)
Oct 29, 2019 0.4750 0.4750 0.4750 0.4750 10,000 +0.00(+0.00%)
Oct 28, 2019 0.4750 0.4750 0.4750 0.4750 4,050 -0.06(-10.38%)
Oct 21, 2019 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Oct 17, 2019 0.5300 0.5300 0.5300 0 +0.03(+6.00%)
Oct 16, 2019 0.4900 0.5000 0.4900 0.5000 18,066 +0.03(+5.26%)
Oct 15, 2019 0.4100 0.4750 0.4100 0.4750 22,269 +0.07(+18.75%)
Oct 10, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 03, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 02, 2019 0.4000 0.4000 0.4000 0.4000 15,170 +0.00(+0.00%)
Oct 01, 2019 0.4100 0.4100 0.4000 0.4000 10,000 -0.01(-2.44%)
Sep 30, 2019 0.4150 0.4150 0.4100 0.4100 16,500 -0.01(-1.20%)
Sep 26, 2019 0.4150 0.4150 0.4150 0 +0.00(+0.00%)
Sep 25, 2019 0.4150 0.4150 0.4150 0.4150 2,600 +0.00(+0.00%)
Sep 24, 2019 0.4150 0.4150 0.4150 0.4150 1,750 +0.01(+1.22%)
Sep 23, 2019 0.4100 0.4100 0.4100 300 +0.00(+0.00%)
Sep 18, 2019 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Sep 16, 2019 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Sep 13, 2019 0.4100 0.4100 0.4100 0.4100 29,500 +0.00(+0.00%)
Sep 06, 2019 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Sep 04, 2019 0.4100 0.4100 0.4100 0 +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.