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

(TSV: GR )

0.0750 +0.0100 (+15.38%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 17, 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 28, 2022 0.2150 50 +0.01(+7.50%)
Apr 27, 2022 0.2100 0.2100 0.2000 0.2000 24,004 -0.01(-4.76%)
Apr 26, 2022 0.2100 0.2100 0.2100 0.2100 956 -0.01(-4.55%)
Apr 25, 2022 0.2150 0.2200 0.2100 0.2200 38,080 +0.01(+2.33%)
Apr 22, 2022 0.2200 0.2200 0.2150 0.2150 3,450 -0.01(-2.27%)
Apr 21, 2022 0.2300 0.2300 0.2200 0.2200 15,305 +0.01(+4.76%)
Apr 20, 2022 0.2100 0.2100 0.2100 0.2100 9,600 -0.01(-4.55%)
Apr 14, 2022 0.2200 177 -0.01(-4.35%)
Apr 13, 2022 0.2200 0.2300 0.2200 0.2300 11,821 +0.02(+6.98%)
Apr 12, 2022 0.2100 0.2300 0.2100 0.2150 19,800 +0.01(+2.38%)
Apr 11, 2022 0.2100 0.2100 0.2100 0.2100 22,786 -0.01(-4.55%)
Apr 08, 2022 0.2200 0.2200 0.2200 0.2200 10,070 +0.02(+7.32%)
Apr 06, 2022 0.2050 17 -0.02(-6.82%)
Apr 05, 2022 0.2200 0.2200 0.2200 0.2200 12,352 +0.00(+0.00%)
Mar 31, 2022 0.2200 469 -0.02(-8.33%)
Mar 30, 2022 0.2000 0.2400 0.1900 0.2400 200,681 +0.03(+14.29%)
Mar 28, 2022 0.2100 100 -0.01(-4.55%)
Mar 25, 2022 0.2100 0.2200 0.2050 0.2200 33,012 +0.01(+4.76%)
Mar 24, 2022 0.2100 0.2100 0.2050 0.2100 17,520 +0.00(+0.00%)
Mar 23, 2022 0.2100 0.2100 0.2100 0.2100 28,400 +0.00(+0.00%)
Mar 22, 2022 0.2300 0.2300 0.2100 0.2100 149,345 -0.02(-8.70%)
Mar 18, 2022 0.2300 333 +0.00(+0.00%)
Mar 17, 2022 0.2400 0.2400 0.2300 0.2300 21,167 -0.01(-4.17%)
Mar 16, 2022 0.2400 0.2400 0.2400 0.2400 5,100 +0.01(+4.35%)
Mar 11, 2022 0.2300 19 -0.01(-4.17%)
Mar 10, 2022 0.2400 0.2400 0.2400 0.2400 4,418 -0.01(-2.04%)
Mar 09, 2022 0.2500 0.2500 0.2350 0.2450 47,347 +0.00(+0.00%)
Mar 07, 2022 0.2450 564 -0.03(-9.26%)
Mar 04, 2022 0.2700 0.2700 0.2700 0.2700 8,503 +0.00(+0.00%)
Mar 03, 2022 0.2700 0.2700 0.2700 0.2700 3,339 +0.00(+0.00%)
Mar 02, 2022 0.2700 0.2700 0.2700 0.2700 5,094 +0.03(+10.20%)
Feb 28, 2022 0.2450 342 -0.03(-10.91%)
Feb 25, 2022 0.2400 0.2750 0.2400 0.2750 38,923 +0.05(+19.57%)
Feb 24, 2022 0.2400 0.2400 0.2300 0.2300 5,993 +0.01(+2.22%)
Feb 22, 2022 0.2250 338 -0.01(-4.26%)
Feb 17, 2022 0.2350 0 -0.01(-4.08%)
Feb 16, 2022 0.2400 0.2600 0.2400 0.2450 5,500 +0.01(+4.26%)
Feb 15, 2022 0.2400 0.2500 0.2350 0.2350 76,150 +0.00(+2.17%)
Feb 14, 2022 0.2250 0.2350 0.2200 0.2300 74,160 +0.01(+4.55%)
Feb 10, 2022 0.2200 126 +0.01(+2.33%)
Feb 09, 2022 0.2100 0.2150 0.2100 0.2150 30,500 +0.00(+0.00%)
Feb 08, 2022 0.2150 0.2150 0.2150 0.2150 31,060 +0.00(+0.00%)
Feb 07, 2022 0.2150 0.2150 0.2150 0.2150 26,300 +0.00(+0.00%)
Feb 03, 2022 0.2150 90 +0.00(+0.00%)
Feb 02, 2022 0.2200 0.2200 0.2150 0.2150 17,602 -0.02(-6.52%)
Feb 01, 2022 0.2300 0.2300 0.2300 0.2300 31,000 +0.01(+2.22%)
Jan 31, 2022 0.2250 0.2250 0.2250 0.2250 32,555 +0.02(+7.14%)
Jan 28, 2022 0.2150 0.2150 0.2050 0.2100 86,500 -0.01(-4.55%)
Jan 27, 2022 0.2350 0.2350 0.2200 0.2200 36,614 -0.01(-6.38%)
Jan 26, 2022 0.2200 0.2350 0.2200 0.2350 41,500 +0.01(+6.82%)
Jan 25, 2022 0.2200 0.2200 0.2200 0.2200 604 +0.00(+0.00%)
Jan 24, 2022 0.2350 0.2350 0.2150 0.2200 62,504 -0.01(-6.38%)
Jan 21, 2022 0.2350 0.2350 0.2350 0.2350 77,030 -0.01(-2.08%)
Jan 20, 2022 0.2400 0.2400 0.2350 0.2400 72,783 +0.00(+0.00%)
Jan 19, 2022 0.2400 0.2400 0.2400 0.2400 20,557 -0.01(-2.04%)
Jan 18, 2022 0.2450 0.2450 0.2450 0.2450 17,042 +0.00(+0.00%)
Jan 17, 2022 0.2450 0.2450 0.2400 0.2450 7,372 +0.00(+0.00%)
Jan 14, 2022 0.2450 0.2450 0.2450 0.2450 55,061 -0.01(-3.92%)
Jan 13, 2022 0.2550 0.2550 0.2500 0.2550 18,020 +0.00(+0.00%)
Jan 12, 2022 0.2550 0.2550 0.2550 0.2550 500 +0.01(+2.00%)
Jan 11, 2022 0.2600 0.2600 0.2500 0.2500 11,230 -0.01(-3.85%)
Jan 07, 2022 0.2600 0.2600 0.2600 265 +0.00(+0.00%)
Jan 06, 2022 0.2600 0.2600 0.2600 0.2600 548 +0.01(+1.96%)
Jan 05, 2022 0.2550 0.2550 0.2550 0.2550 1,910 +0.01(+2.00%)
Jan 04, 2022 0.2500 0.2500 0.2500 0.2500 117,023 +0.00(+0.00%)
Dec 31, 2021 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 30, 2021 0.2500 0.2550 0.2500 0.2500 281,732 +0.01(+2.04%)
Dec 29, 2021 0.2650 0.2650 0.2450 0.2450 36,047 +0.00(+0.00%)
Dec 24, 2021 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Dec 23, 2021 0.2500 0.2500 0.2500 0.2500 40,251 +0.00(+0.00%)
Dec 22, 2021 0.2550 0.2550 0.2500 0.2500 50,000 -0.01(-1.96%)
Dec 21, 2021 0.2550 0.2550 0.2550 0.2550 8,000 +0.00(+0.00%)
Dec 20, 2021 0.2600 0.2600 0.2550 0.2550 21,563 -0.01(-1.92%)
Dec 17, 2021 0.2600 0.2600 0.2600 0.2600 15,007 +0.00(+0.00%)
Dec 16, 2021 0.2600 0.2600 0.2600 0.2600 15,500 +0.00(+0.00%)
Dec 15, 2021 0.2600 0.2600 0.2600 0.2600 10,500 -0.01(-3.70%)
Dec 13, 2021 0.2700 0.2700 0.2700 540 +0.01(+3.85%)
Dec 10, 2021 0.2450 0.2700 0.2400 0.2600 143,739 +0.01(+4.00%)
Dec 09, 2021 0.2700 0.2700 0.2450 0.2500 33,030 -0.02(-5.66%)
Dec 08, 2021 0.2650 0.2650 0.2650 0.2650 8,620 +0.00(+0.00%)
Dec 07, 2021 0.2600 0.2650 0.2400 0.2650 76,733 +0.01(+3.92%)
Dec 06, 2021 0.2550 0.2550 0.2550 0.2550 850 +0.00(+0.00%)
Dec 03, 2021 0.2550 0.2600 0.2550 0.2550 169,000 -0.01(-1.92%)
Dec 02, 2021 0.2800 0.2800 0.2600 0.2600 11,487 -0.02(-7.14%)
Dec 01, 2021 0.2850 0.2850 0.2800 0.2800 20,222 -0.03(-9.68%)
Nov 29, 2021 0.3000 0.3100 0.3100 0.3100 1 -0.01(-3.13%)
Nov 26, 2021 0.3000 0.3200 0.2950 0.3200 38,585 +0.01(+3.23%)
Nov 25, 2021 0.3100 0.3100 0.3100 0.3100 6,000 -0.01(-1.59%)
Nov 24, 2021 0.3300 0.3300 0.3150 0.3150 13,661 -0.01(-3.08%)
Nov 23, 2021 0.3250 0.3250 0.3250 0.3250 3,015 -0.02(-7.14%)
Nov 19, 2021 0.3500 0.3500 0.3500 400 +0.00(+0.00%)
Nov 18, 2021 0.3600 0.3500 0.3500 0.3500 86,500 +0.00(+0.00%)
Nov 17, 2021 0.3250 0.3650 0.3100 0.3500 123,180 +0.02(+6.06%)
Nov 16, 2021 0.3300 0.3300 0.3300 0.3300 1,000 +0.00(+0.00%)
Nov 15, 2021 0.3300 0.3450 0.3150 0.3300 110,899 -0.01(-4.35%)
Nov 12, 2021 0.3400 0.3450 0.3400 0.3450 38,520 +0.00(+0.00%)
Nov 11, 2021 0.3850 0.3850 0.3450 0.3450 61,525 -0.01(-1.43%)
Nov 09, 2021 0.3350 0.3500 0.3350 0.3500 41,194 +0.03(+9.37%)
Nov 08, 2021 0.3450 0.3450 0.3150 0.3200 5,031 +0.00(+0.00%)
Nov 05, 2021 0.3300 0.3300 0.3200 0.3200 18,102 -0.01(-3.03%)
Nov 04, 2021 0.3300 0.3300 0.3300 0.3300 11,309 +0.00(+0.00%)
Nov 03, 2021 0.3300 0.3300 0.3300 0.3300 4,500 +0.00(+0.00%)
Nov 02, 2021 0.3300 0.3300 0.3250 0.3300 3,413 +0.01(+1.54%)
Oct 29, 2021 0.3250 0.3250 0.3250 0 -0.01(-1.52%)
Oct 27, 2021 0.3300 0.3300 0.3300 26 +0.01(+3.13%)
Oct 26, 2021 0.3400 0.3200 58,700 -0.02(-5.88%)
Oct 25, 2021 0.3400 0.3400 0.3400 0.3400 3,181 -0.01(-2.86%)
Oct 22, 2021 0.3500 0.3500 0.3500 0.3500 60,663 +0.03(+9.37%)
Oct 21, 2021 0.3300 0.3500 0.3200 0.3200 10,490 -0.01(-1.54%)
Oct 20, 2021 0.3400 0.3400 0.3250 0.3250 91,917 -0.02(-7.14%)
Oct 19, 2021 0.3500 0.3500 0.3500 0.3500 23,245 +0.00(+0.00%)
Oct 18, 2021 0.3500 0.3500 0.3500 0.3500 20,512 -0.01(-2.78%)
Oct 15, 2021 0.3500 0.3750 0.3500 0.3600 64,501 +0.02(+7.46%)
Oct 14, 2021 0.3350 0.3350 0.3350 0.3350 21,171 +0.01(+1.52%)
Oct 13, 2021 0.3350 0.3350 0.3300 0.3300 9,500 -0.01(-1.49%)
Oct 12, 2021 0.3350 0.3350 0.3350 0.3350 1,008 +0.00(+0.00%)
Oct 08, 2021 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Oct 07, 2021 0.3350 0.3350 0.3350 0.3350 3,020 +0.02(+4.69%)
Oct 05, 2021 0.3200 0.3200 0.3200 0 +0.01(+1.59%)
Oct 04, 2021 0.3400 0.3400 0.3150 0.3150 25,722 -0.03(-8.70%)
Oct 01, 2021 0.3450 0.3450 0.3450 0.3450 44,229 +0.00(+0.00%)
Sep 30, 2021 0.3650 0.3650 0.3350 0.3450 82,636 -0.02(-5.48%)
Sep 29, 2021 0.3500 0.3650 0.3500 0.3650 14,000 +0.01(+1.39%)
Sep 28, 2021 0.3600 0.3600 0.3600 0.3600 25,123 -0.01(-2.70%)
Sep 27, 2021 0.3700 0.3700 0.3700 0.3700 3,173 +0.00(+0.00%)
Sep 24, 2021 0.3700 0.3700 0.3700 0.3700 3,000 +0.00(+0.00%)
Sep 23, 2021 0.3600 0.3700 0.3600 0.3700 16,001 +0.01(+2.78%)
Sep 22, 2021 0.3500 0.3600 0.3500 0.3600 41,700 -0.02(-4.00%)
Sep 21, 2021 0.3750 0.3750 0.3750 0.3750 6,500 +0.00(+0.00%)
Sep 20, 2021 0.4050 0.4050 0.3500 0.3750 55,346 -0.03(-8.54%)
Sep 17, 2021 0.4100 0.4100 0.4100 0.4100 5,100 +0.01(+2.50%)
Sep 16, 2021 0.4200 0.4200 0.4000 0.4000 16,600 -0.02(-4.76%)
Sep 15, 2021 0.4700 0.4700 0.4200 0.4200 47,900 -0.06(-12.50%)
Sep 13, 2021 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Sep 10, 2021 0.4800 0.4850 0.4800 0.4800 49,554 +0.00(+0.00%)
Sep 09, 2021 0.4850 0.4850 0.4400 0.4800 32,800 -0.01(-1.03%)
Sep 08, 2021 0.4850 0.4850 0.4850 0.4850 65,170 +0.00(+0.00%)
Sep 07, 2021 0.5000 0.5000 0.4850 0.4850 59,190 -0.06(-10.19%)
Sep 03, 2021 0.5400 0.5400 0.5400 0 +0.10(+22.73%)
Sep 02, 2021 0.4400 0.4400 0.4400 0.4400 4,077 +0.00(+0.00%)
Sep 01, 2021 0.4400 0.4400 0.4400 0.4400 43,475 +0.00(+0.00%)
Aug 31, 2021 0.4400 0.4400 0.4400 0.4400 3,250 -0.01(-1.12%)
Aug 30, 2021 0.4200 0.4450 0.4200 0.4450 6,540 +0.03(+5.95%)
Aug 27, 2021 0.4300 0.4300 0.4200 0.4200 9,753 -0.01(-2.33%)
Aug 26, 2021 0.4300 0.4400 0.4300 0.4300 50,401 +0.01(+2.38%)
Aug 25, 2021 0.4200 0.4200 0.4200 0.4200 1,500 +0.00(+0.00%)
Aug 23, 2021 0.4200 0.4200 0.4200 1 -0.02(-4.55%)
Aug 18, 2021 0.4400 0.4400 0.4400 250 -0.01(-1.12%)
Aug 13, 2021 0.4450 0.4450 0.4450 140 +0.00(+0.00%)
Aug 12, 2021 0.4500 0.4500 0.4450 0.4450 8,500 -0.01(-1.11%)
Aug 11, 2021 0.4550 0.4550 0.4500 0.4500 19,101 +0.00(+0.00%)
Aug 10, 2021 0.4550 0.4550 0.4500 0.4500 9,500 -0.01(-2.17%)
Aug 09, 2021 0.4600 0.4600 0.4600 0.4600 9,015 -0.01(-1.08%)
Aug 06, 2021 0.4650 0.4650 0.4650 0.4650 23,004 -0.01(-2.11%)
Aug 05, 2021 0.4750 0.4750 0.4750 0.4750 3,500 +0.00(+0.00%)
Aug 04, 2021 0.4800 0.4800 0.4750 0.4750 10,901 -0.01(-1.04%)
Aug 03, 2021 0.4850 0.4850 0.4800 0.4800 18,661 +0.01(+1.05%)
Jul 30, 2021 0.4750 0.4750 0.4750 0 -0.02(-4.04%)
Jul 29, 2021 0.4950 0.4950 0.4950 0.4950 7,000 +0.01(+1.02%)
Jul 28, 2021 0.4700 0.5000 0.4700 0.4900 32,950 +0.02(+4.26%)
Jul 27, 2021 0.4750 0.4750 0.4700 0.4700 32,390 -0.03(-6.00%)
Jul 26, 2021 0.5000 0.5000 0.5000 0.5000 40,453 -0.01(-1.96%)
Jul 23, 2021 0.5300 0.5300 0.5100 0.5100 17,000 -0.04(-7.27%)
Jul 22, 2021 0.5500 0.5500 0.5200 0.5500 16,500 -0.01(-1.79%)
Jul 20, 2021 0.5600 0.5600 0.5600 100 +0.12(+27.27%)
Jul 19, 2021 0.4750 0.4750 0.4200 0.4400 28,000 -0.08(-15.38%)
Jul 16, 2021 0.5200 0.5200 0.5200 0.5200 3,000 +0.00(+0.00%)
Jul 15, 2021 0.5000 0.5500 0.5000 0.5200 91,104 +0.05(+9.47%)
Jul 14, 2021 0.4850 0.4850 0.4750 0.4750 13,501 -0.03(-5.00%)
Jul 12, 2021 0.5000 0.5000 0.5000 400 +0.01(+2.04%)
Jul 09, 2021 0.4900 0.4900 0.4900 0.4900 37,000 -0.01(-2.00%)
Jul 08, 2021 0.5200 0.5200 0.5000 0.5000 10,500 -0.02(-3.85%)
Jul 07, 2021 0.5600 0.5600 0.5100 0.5200 105,260 -0.04(-7.14%)
Jul 06, 2021 0.5600 0.5700 0.5600 0.5600 6,070 -0.04(-6.67%)
Jul 05, 2021 0.5700 0.6000 0.5700 0.6000 75,421 +0.03(+5.26%)
Jul 02, 2021 0.5800 0.5800 0.5300 0.5700 46,065 -0.01(-1.72%)
Jun 30, 2021 0.5800 0.5800 0.5800 0 +0.05(+9.43%)
Jun 29, 2021 0.5300 0.5300 0.5300 0.5300 10,100 -0.02(-3.64%)
Jun 28, 2021 0.5500 0.5500 0.5400 0.5500 10,199 +0.00(+0.00%)
Jun 25, 2021 0.5500 0.5500 0.5500 0.5500 12,482 +0.01(+1.85%)
Jun 24, 2021 0.5900 0.5900 0.5400 0.5400 8,000 -0.01(-1.82%)
Jun 23, 2021 0.5500 0.5500 0.5500 0.5500 7,500 +0.00(+0.00%)
Jun 22, 2021 0.6000 0.6000 0.5300 0.5500 65,851 -0.04(-6.78%)
Jun 21, 2021 0.6200 0.6200 0.5900 0.5900 1,705 -0.03(-4.84%)
Jun 18, 2021 0.6400 0.6400 0.6200 0.6200 16,002 +0.00(+0.00%)
Jun 17, 2021 0.6300 0.6300 0.6200 0.6200 22,183 -0.06(-8.82%)
Jun 16, 2021 0.6200 0.6800 0.6200 0.6800 6,636 +0.03(+4.62%)
Jun 15, 2021 0.6700 0.6900 0.6400 0.6500 6,871 -0.06(-8.45%)
Jun 14, 2021 0.7300 0.7300 0.6700 0.7100 15,307 +0.01(+1.43%)
Jun 11, 2021 0.7000 0.7100 0.6600 0.7000 3,212 +0.05(+7.69%)
Jun 10, 2021 0.6700 0.6700 0.6500 0.6500 15,717 -0.07(-9.72%)
Jun 09, 2021 0.7100 0.7200 0.7100 0.7200 4,820 -0.03(-4.00%)
Jun 08, 2021 0.6900 0.7600 0.6900 0.7500 101,417 +0.10(+15.38%)
Jun 07, 2021 0.7000 0.7000 0.6500 0.6500 44,623 +0.00(+0.00%)
Jun 04, 2021 0.6900 0.7000 0.6500 0.6500 25,000 -0.09(-12.16%)
Jun 03, 2021 0.7300 0.7400 0.7200 0.7400 25,000 -0.01(-1.33%)
Jun 02, 2021 0.8100 0.8400 0.7400 0.7500 181,600 -0.05(-6.25%)
Jun 01, 2021 0.6500 0.8000 0.6500 0.8000 168,350 +0.18(+29.03%)
May 31, 2021 0.6200 0.6200 0.6200 0.6200 25,000 +0.02(+3.33%)
May 28, 2021 0.6000 0.6100 0.6000 0.6000 30,500 +0.00(+0.00%)
May 27, 2021 0.5300 0.6000 0.5200 0.6000 92,564 +0.08(+15.38%)
May 26, 2021 0.5500 0.5500 0.5200 0.5200 23,000 -0.04(-7.14%)
May 25, 2021 0.6000 0.6000 0.5600 0.5600 60,140 -0.03(-5.08%)
May 21, 2021 0.5900 0.5900 0.5900 0 +0.03(+5.36%)
May 20, 2021 0.5000 0.6000 0.5000 0.5600 479,682 +0.06(+12.00%)
May 19, 2021 0.4600 0.5000 0.4500 0.5000 15,141 +0.00(+0.00%)
May 18, 2021 0.5200 0.5200 0.5000 0.5000 69,100 -0.02(-3.85%)
May 17, 2021 0.4900 0.5200 0.4900 0.5200 32,380 +0.03(+6.12%)
May 14, 2021 0.4900 0.4900 0.4900 0.4900 9,000 -0.01(-2.00%)
May 12, 2021 0.5000 0.5000 0.5000 0 +0.04(+8.70%)
May 07, 2021 0.4600 0.4600 0.4600 0 +0.02(+4.55%)
May 06, 2021 0.4450 0.4450 0.4400 0.4400 17,000 +0.02(+4.76%)
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.