Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GGN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15 2024 | 4.07 | -0.09 | -2.16% | 4.15 | 4.15 | 4.03 | 1,116,626 |
| Apr 12 2024 | 4.16 | 0.03 | 0.73% | 4.13 | 4.17 | 4.115 | 958,217 |
| Apr 11 2024 | 4.13 | 0.02 | 0.49% | 4.13 | 4.14 | 4.09 | 656,404 |
| Apr 10 2024 | 4.11 | 0.01 | 0.24% | 4.08 | 4.12 | 4.05 | 676,187 |
| Apr 09 2024 | 4.10 | 0.03 | 0.74% | 4.08 | 4.14 | 4.07 | 889,788 |
| Apr 08 2024 | 4.07 | 0.07 | 1.75% | 4.00 | 4.08 | 3.99 | 768,183 |
| Apr 05 2024 | 4.00 | 0.02 | 0.50% | 3.98 | 4.00 | 3.97 | 644,930 |
| Apr 04 2024 | 3.98 | 0.01 | 0.25% | 3.98 | 3.99 | 3.96 | 584,397 |
| Apr 03 2024 | 3.97 | 0.04 | 1.02% | 3.94 | 3.98 | 3.92 | 583,700 |
| Apr 02 2024 | 3.93 | 0.02 | 0.51% | 3.92 | 3.94 | 3.91 | 439,909 |
| Apr 01 2024 | 3.91 | 0.05 | 1.30% | 3.89 | 3.92 | 3.87 | 707,653 |
| Mar 28 2024 | 3.86 | 0.02 | 0.52% | 3.83 | 3.87 | 3.83 | 625,852 |
| Mar 27 2024 | 3.84 | 0.04 | 1.05% | 3.82 | 3.84 | 3.80 | 299,484 |
| Mar 26 2024 | 3.80 | -0.01 | -0.26% | 3.81 | 3.82 | 3.80 | 281,095 |
| Mar 25 2024 | 3.81 | -0.03 | -0.78% | 3.82 | 3.84 | 3.80 | 311,090 |
| Mar 22 2024 | 3.84 | -0.01 | -0.26% | 3.84 | 3.85 | 3.81 | 529,494 |
| Mar 21 2024 | 3.85 | 0.01 | 0.26% | 3.85 | 3.85 | 3.81 | 642,100 |
| Mar 20 2024 | 3.84 | -0.01 | -0.26% | 3.84 | 3.84 | 3.81 | 270,654 |
| Mar 19 2024 | 3.85 | 0.06 | 1.58% | 3.79 | 3.85 | 3.7701 | 609,773 |
| Mar 18 2024 | 3.79 | -0.01 | -0.26% | 3.79 | 3.80 | 3.78 | 205,330 |
| Mar 15 2024 | 3.80 | 0.02 | 0.53% | 3.78 | 3.80 | 3.78 | 328,456 |
| Mar 14 2024 | 3.78 | -0.02 | -0.53% | 3.80 | 3.80 | 3.77 | 314,635 |
| Mar 13 2024 | 3.80 | -0.04 | -1.04% | 3.80 | 3.82 | 3.80 | 393,282 |
| Mar 12 2024 | 3.84 | 0.02 | 0.52% | 3.81 | 3.84 | 3.81 | 498,005 |
| Mar 11 2024 | 3.82 | 0.02 | 0.53% | 3.79 | 3.82 | 3.78 | 362,644 |
| Mar 08 2024 | 3.80 | 0.01 | 0.26% | 3.79 | 3.80 | 3.78 | 381,628 |
| Mar 07 2024 | 3.79 | 0.03 | 0.80% | 3.75 | 3.79 | 3.75 | 474,508 |
| Mar 06 2024 | 3.76 | 0.01 | 0.27% | 3.75 | 3.76 | 3.74 | 400,211 |
| Mar 05 2024 | 3.75 | 0.00 | 0.00% | 3.74 | 3.75 | 3.73 | 371,672 |
| Mar 04 2024 | 3.75 | 0.02 | 0.54% | 3.75 | 3.75 | 3.73 | 416,621 |
| Mar 01 2024 | 3.73 | 0.01 | 0.27% | 3.72 | 3.74 | 3.71 | 416,188 |
| Feb 29 2024 | 3.72 | 0.02 | 0.54% | 3.72 | 3.72 | 3.71 | 168,192 |
| Feb 28 2024 | 3.70 | -0.02 | -0.54% | 3.72 | 3.73 | 3.70 | 209,727 |
| Feb 27 2024 | 3.72 | 0.01 | 0.27% | 3.71 | 3.7276 | 3.70 | 220,606 |
| Feb 26 2024 | 3.71 | -0.02 | -0.54% | 3.73 | 3.73 | 3.70 | 313,888 |
| Feb 23 2024 | 3.73 | 0.01 | 0.27% | 3.73 | 3.73 | 3.70 | 387,604 |
| Feb 22 2024 | 3.72 | -0.01 | -0.27% | 3.74 | 3.74 | 3.72 | 327,189 |
| Feb 21 2024 | 3.73 | 0.01 | 0.27% | 3.74 | 3.74 | 3.72 | 259,913 |
| Feb 20 2024 | 3.72 | 0.01 | 0.27% | 3.72 | 3.73 | 3.72 | 267,637 |
| Feb 16 2024 | 3.71 | 0.02 | 0.54% | 3.69 | 3.72 | 3.68 | 271,939 |
| Feb 15 2024 | 3.69 | 0.02 | 0.54% | 3.68 | 3.71 | 3.68 | 452,351 |
| Feb 14 2024 | 3.67 | -0.05 | -1.34% | 3.72 | 3.74 | 3.66 | 1,051,313 |
| Feb 13 2024 | 3.72 | -0.04 | -1.06% | 3.73 | 3.74 | 3.72 | 631,798 |
| Feb 12 2024 | 3.76 | 0.01 | 0.27% | 3.76 | 3.78 | 3.76 | 606,833 |
| Feb 09 2024 | 3.75 | -0.02 | -0.53% | 3.77 | 3.77 | 3.75 | 325,414 |
| Feb 08 2024 | 3.77 | 0.01 | 0.27% | 3.75 | 3.78 | 3.75 | 305,817 |
| Feb 07 2024 | 3.76 | 0.01 | 0.27% | 3.76 | 3.77 | 3.75 | 286,222 |
| Feb 06 2024 | 3.75 | -0.02 | -0.53% | 3.77 | 3.77 | 3.74 | 352,891 |
| Feb 05 2024 | 3.77 | 0.01 | 0.27% | 3.76 | 3.78 | 3.75 | 392,898 |
| Feb 02 2024 | 3.76 | -0.02 | -0.53% | 3.78 | 3.78 | 3.76 | 206,585 |
| Feb 01 2024 | 3.78 | 0.01 | 0.40% | 3.77 | 3.79 | 3.7687 | 442,524 |
| Jan 31 2024 | 3.765 | 0.01 | 0.13% | 3.77 | 3.78 | 3.76 | 243,677 |
| Jan 30 2024 | 3.76 | -0.01 | -0.27% | 3.78 | 3.785 | 3.76 | 347,198 |
| Jan 29 2024 | 3.77 | 0.02 | 0.53% | 3.77 | 3.77 | 3.75 | 485,051 |
| Jan 26 2024 | 3.75 | 0.00 | 0.00% | 3.75 | 3.76 | 3.74 | 246,508 |
| Jan 25 2024 | 3.75 | 0.02 | 0.54% | 3.74 | 3.76 | 3.73 | 378,079 |
| Jan 24 2024 | 3.73 | -0.02 | -0.53% | 3.75 | 3.7699 | 3.73 | 410,335 |
| Jan 23 2024 | 3.75 | 0.04 | 1.08% | 3.71 | 3.75 | 3.71 | 286,952 |
| Jan 22 2024 | 3.71 | 0.03 | 0.82% | 3.69 | 3.72 | 3.68 | 510,297 |
| Jan 19 2024 | 3.68 | 0.00 | 0.00% | 3.69 | 3.70 | 3.68 | 468,291 |
| Jan 18 2024 | 3.68 | 0.01 | 0.27% | 3.70 | 3.72 | 3.68 | 416,459 |
| Jan 17 2024 | 3.67 | -0.07 | -1.87% | 3.72 | 3.73 | 3.67 | 914,854 |
