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

(TSV: GMTN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 22, 2021 1.830 0 -0.09(-4.94%)
Nov 19, 2021 1.900 1.940 1.890 1.925 156,992 +0.02(+0.79%)
Nov 18, 2021 1.910 1.910 1.890 1.910 208,011 +0.00(+0.00%)
Nov 17, 2021 1.920 1.920 1.860 1.910 209,181 +0.00(+0.00%)
Nov 16, 2021 1.940 1.940 1.890 1.910 137,548 -0.05(-2.55%)
Nov 15, 2021 1.970 1.970 1.920 1.960 245,139 +0.00(+0.00%)
Nov 12, 2021 1.940 1.960 1.900 1.960 268,837 +0.02(+1.03%)
Nov 11, 2021 1.880 1.970 1.880 1.940 317,943 +0.03(+1.57%)
Nov 10, 2021 1.920 1.910 357,209 -0.01(-0.52%)
Nov 09, 2021 1.920 1.970 1.890 1.920 198,074 +0.01(+0.52%)
Nov 08, 2021 1.910 1.940 1.910 1.910 180,494 +0.03(+1.60%)
Nov 05, 2021 1.930 1.950 1.880 1.880 337,964 -0.04(-2.08%)
Nov 04, 2021 1.960 2.010 1.900 1.920 414,912 +0.03(+1.59%)
Nov 03, 2021 2.040 2.100 1.890 1.890 702,470 -0.11(-5.50%)
Nov 02, 2021 2.220 2.250 1.900 2.000 1,307,630 +0.02(+1.01%)
Oct 29, 2021 1.980 1.980 1.980 0 -0.05(-2.46%)
Oct 28, 2021 1.850 2.060 1.850 2.030 924,816 +0.22(+12.15%)
Oct 27, 2021 1.790 1.830 1.730 1.810 177,467 +0.01(+0.56%)
Oct 26, 2021 1.930 1.720 1.800 322,374 -0.10(-5.26%)
Oct 25, 2021 1.970 1.970 1.880 1.900 219,473 -0.06(-3.06%)
Oct 22, 2021 1.970 1.970 1.920 1.960 124,505 +0.01(+0.51%)
Oct 21, 2021 1.930 1.960 1.910 1.950 111,746 +0.00(+0.00%)
Oct 20, 2021 1.910 1.950 1.860 1.950 200,505 +0.08(+4.28%)
Oct 19, 2021 1.860 1.920 1.830 1.870 285,589 +0.02(+1.08%)
Oct 18, 2021 1.790 1.850 1.770 1.850 236,430 +0.04(+2.21%)
Oct 15, 2021 1.800 1.810 1.770 1.810 78,387 -0.01(-0.55%)
Oct 14, 2021 1.800 1.820 1.770 1.820 60,842 +0.03(+1.68%)
Oct 13, 2021 1.810 1.820 1.770 1.790 151,935 -0.04(-2.19%)
Oct 12, 2021 1.780 1.850 1.770 1.830 155,354 +0.06(+3.39%)
Oct 08, 2021 1.770 1.770 1.770 0 -0.03(-1.67%)
Oct 07, 2021 1.830 1.840 1.690 1.800 264,169 -0.03(-1.64%)
Oct 06, 2021 1.800 1.840 1.770 1.830 140,813 +0.01(+0.55%)
Oct 05, 2021 1.800 1.820 1.790 1.820 88,779 +0.01(+0.55%)
Oct 04, 2021 1.850 1.850 1.770 1.810 125,767 -0.03(-1.63%)
Oct 01, 2021 1.850 1.870 1.780 1.840 540,811 +0.03(+1.66%)
Sep 30, 2021 1.800 1.850 1.770 1.810 182,840 +0.02(+1.12%)
Sep 29, 2021 1.800 1.840 1.750 1.790 205,663 +0.04(+2.29%)
Sep 28, 2021 1.750 1.790 1.720 1.750 220,107 -0.03(-1.69%)
Sep 27, 2021 1.700 1.780 1.690 1.780 183,667 +0.08(+4.71%)
Sep 24, 2021 1.700 1.720 1.650 1.700 187,955 -0.01(-0.58%)
Sep 23, 2021 1.750 1.750 1.710 1.710 115,163 -0.07(-3.93%)
Sep 22, 2021 1.840 1.840 1.760 1.780 160,741 -0.04(-2.20%)
Sep 21, 2021 1.800 1.890 1.790 1.820 233,563 +0.02(+1.11%)
Sep 20, 2021 1.850 1.850 1.710 1.800 364,850 -0.07(-3.74%)
Sep 17, 2021 1.700 1.890 1.700 1.870 234,065 +0.12(+6.86%)
Sep 16, 2021 1.660 1.770 1.660 1.750 241,935 +0.05(+2.94%)
Sep 15, 2021 1.730 1.750 1.670 1.700 148,501 +0.02(+1.19%)
Sep 14, 2021 1.750 1.870 1.670 1.680 322,124 -0.06(-3.45%)
Sep 13, 2021 1.470 2.000 1.430 1.740 1,151,459 +0.27(+18.37%)
Sep 10, 2021 1.480 1.480 1.400 1.470 136,043 +0.01(+0.68%)
Sep 09, 2021 1.560 1.560 1.460 1.460 126,003 -0.09(-5.81%)
Sep 08, 2021 1.640 1.640 1.540 1.550 172,713 -0.05(-3.13%)
Sep 07, 2021 1.580 1.620 1.560 1.600 105,414 +0.00(+0.00%)
Sep 03, 2021 1.600 1.600 1.600 0 +0.01(+0.63%)
Sep 02, 2021 1.650 1.650 1.560 1.590 118,069 -0.04(-2.45%)
Sep 01, 2021 1.670 1.670 1.600 1.630 81,646 -0.03(-1.81%)
Aug 31, 2021 1.600 1.720 1.590 1.660 190,275 +0.06(+3.75%)
Aug 30, 2021 1.500 1.600 1.480 1.600 130,022 +0.10(+6.67%)
Aug 27, 2021 1.500 1.540 1.460 1.500 154,744 +0.00(+0.00%)
Aug 26, 2021 1.530 1.540 1.480 1.500 40,761 -0.01(-0.66%)
Aug 25, 2021 1.500 1.530 1.430 1.510 136,930 +0.02(+1.34%)
Aug 24, 2021 1.500 1.590 1.470 1.490 131,318 -0.01(-0.67%)
Aug 23, 2021 1.420 1.500 1.410 1.500 259,831 +0.08(+5.63%)
Aug 20, 2021 1.430 1.440 1.380 1.420 119,061 -0.02(-1.39%)
Aug 19, 2021 1.460 1.460 1.400 1.440 125,915 -0.01(-0.69%)
Aug 18, 2021 1.520 1.520 1.450 1.450 54,925 -0.07(-4.61%)
Aug 17, 2021 1.490 1.540 1.460 1.520 81,537 +0.05(+3.40%)
Aug 16, 2021 1.510 1.520 1.440 1.470 231,050 -0.04(-2.65%)
Aug 13, 2021 1.570 1.570 1.500 1.510 55,426 +0.02(+1.34%)
Aug 12, 2021 1.550 1.550 1.470 1.490 108,027 -0.06(-3.87%)
Aug 11, 2021 1.520 1.580 1.500 1.550 130,721 +0.02(+1.31%)
Aug 10, 2021 1.570 1.570 1.520 1.530 90,073 -0.04(-2.55%)
Aug 09, 2021 1.630 1.630 1.540 1.570 180,336 -0.08(-4.85%)
Aug 06, 2021 1.730 1.730 1.580 1.650 351,477 -0.11(-6.25%)
Aug 05, 2021 1.750 1.800 1.680 1.760 175,900 +0.01(+0.57%)
Aug 04, 2021 1.800 1.850 1.680 1.750 436,020 -0.04(-2.23%)
Aug 03, 2021 1.600 1.840 1.540 1.790 276,776 +0.14(+8.48%)
Jul 30, 2021 1.650 1.650 1.650 0 +0.03(+1.85%)
Jul 29, 2021 1.510 1.670 1.510 1.620 439,486 +0.14(+9.46%)
Jul 28, 2021 1.360 1.480 1.300 1.480 521,237 +0.10(+7.25%)
Jul 27, 2021 1.470 1.470 1.370 1.380 249,013 -0.12(-8.00%)
Jul 26, 2021 1.570 1.570 1.400 1.500 209,917 -0.07(-4.46%)
Jul 23, 2021 1.560 1.570 1.520 1.570 154,869 +0.01(+0.64%)
Jul 22, 2021 1.680 1.700 1.550 1.560 210,533 -0.08(-4.88%)
Jul 21, 2021 1.600 1.680 1.530 1.640 197,308 +0.03(+1.86%)
Jul 20, 2021 1.760 1.770 1.610 1.610 285,430 -0.14(-8.00%)
Jul 19, 2021 1.840 1.840 1.460 1.750 498,588 -0.13(-6.91%)
Jul 16, 2021 1.990 2.000 1.840 1.880 305,319 -0.12(-6.00%)
Jul 15, 2021 2.000 2.060 1.950 2.000 322,397 +0.04(+2.04%)
Jul 14, 2021 2.040 2.050 1.950 1.960 333,008 -0.07(-3.45%)
Jul 13, 2021 2.090 2.100 2.030 2.030 211,057 +0.00(+0.00%)
Jul 12, 2021 2.070 2.080 2.020 2.030 202,552 -0.01(-0.49%)
Jul 09, 2021 2.080 2.080 2.040 2.040 94,769 -0.04(-1.92%)
Jul 08, 2021 2.070 2.080 2.040 2.080 226,051 +0.01(+0.48%)
Jul 07, 2021 2.110 2.120 2.060 2.070 288,249 +0.02(+0.98%)
Jul 06, 2021 2.110 2.140 2.030 2.050 390,435 -0.05(-2.38%)
Jul 05, 2021 2.160 2.170 2.080 2.100 296,399 -0.03(-1.41%)
Jul 02, 2021 2.100 2.150 2.080 2.130 476,742 +0.10(+4.93%)
Jun 30, 2021 2.030 2.030 2.030 0 -0.03(-1.46%)
Jun 29, 2021 2.130 2.160 2.040 2.060 394,289 -0.06(-2.83%)
Jun 28, 2021 2.290 2.290 2.090 2.120 406,568 -0.05(-2.30%)
Jun 25, 2021 2.190 2.250 2.170 2.170 340,800 +0.00(+0.00%)
Jun 24, 2021 2.160 2.270 2.110 2.170 395,136 +0.03(+1.40%)
Jun 23, 2021 2.180 2.200 2.080 2.140 835,285 +0.11(+5.42%)
Jun 22, 2021 2.200 2.220 2.020 2.030 733,555 -0.21(-9.38%)
Jun 21, 2021 2.150 2.350 2.090 2.240 502,634 +0.05(+2.28%)
Jun 18, 2021 2.230 2.240 2.100 2.190 265,741 -0.03(-1.35%)
Jun 17, 2021 2.280 2.290 2.010 2.220 711,257 -0.08(-3.48%)
Jun 16, 2021 2.200 2.320 2.200 2.300 235,666 +0.05(+2.22%)
Jun 15, 2021 2.420 2.420 2.200 2.250 416,217 -0.15(-6.25%)
Jun 14, 2021 2.400 2.410 2.360 2.400 212,800 -0.05(-2.04%)
Jun 11, 2021 2.410 2.490 2.410 2.450 159,837 +0.00(+0.00%)
Jun 10, 2021 2.600 2.700 2.350 2.450 543,920 -0.12(-4.67%)
Jun 09, 2021 2.640 2.690 2.535 2.570 567,710 -0.07(-2.65%)
Jun 08, 2021 2.500 2.880 2.420 2.640 558,766 -0.34(-11.41%)
Jun 07, 2021 3.050 3.120 2.920 2.980 315,159 +0.02(+0.68%)
Jun 04, 2021 2.860 2.980 2.860 2.960 215,759 +0.13(+4.59%)
Jun 03, 2021 2.750 2.850 2.680 2.830 199,804 +0.02(+0.71%)
Jun 02, 2021 2.800 2.970 2.750 2.810 591,143 +0.01(+0.36%)
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.