Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GML Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 1.14 | -0.04 | -3.39% | 1.17 | 1.17 | 1.10 | 17,000 |
| May 30 2024 | 1.18 | 0.00 | 0.00% | 1.18 | 1.18 | 1.18 | 0.00 |
| May 29 2024 | 1.18 | 0.01 | 0.85% | 1.18 | 1.18 | 1.18 | 3,000 |
| May 28 2024 | 1.17 | 0.04 | 3.54% | 1.15 | 1.26 | 1.15 | 24,000 |
| May 27 2024 | 1.13 | 0.03 | 2.73% | 1.13 | 1.13 | 1.13 | 5,000 |
| May 24 2024 | 1.10 | -0.01 | -0.90% | 1.09 | 1.10 | 1.06 | 11,000 |
| May 23 2024 | 1.11 | 0.00 | 0.00% | 1.11 | 1.11 | 1.11 | 0.00 |
| May 22 2024 | 1.11 | 0.00 | 0.00% | 1.11 | 1.11 | 1.11 | 0.00 |
| May 21 2024 | 1.11 | 0.00 | 0.00% | 1.11 | 1.11 | 1.11 | 0.00 |
| May 20 2024 | 1.11 | -0.01 | -0.89% | 1.11 | 1.11 | 1.11 | 1,000 |
| May 17 2024 | 1.12 | 0.02 | 1.82% | 1.11 | 1.12 | 1.11 | 5,000 |
| May 16 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0.00 |
| May 15 2024 | 1.10 | 0.00 | 0.00% | 1.08 | 1.12 | 1.08 | 22,000 |
| May 14 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0.00 |
| May 13 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0.00 |
| May 10 2024 | 1.10 | 0.00 | 0.00% | 1.11 | 1.11 | 1.09 | 12,000 |
| May 09 2024 | 1.10 | -0.01 | -0.90% | 1.10 | 1.10 | 1.10 | 3,000 |
| May 08 2024 | 1.11 | 0.00 | 0.00% | 1.11 | 1.11 | 1.11 | 0.00 |
| May 07 2024 | 1.11 | 0.00 | 0.00% | 1.11 | 1.11 | 1.11 | 0.00 |
| May 06 2024 | 1.11 | 0.00 | 0.00% | 1.11 | 1.11 | 1.11 | 0.00 |
| May 03 2024 | 1.11 | 0.00 | 0.00% | 1.11 | 1.11 | 1.11 | 0.00 |
| May 02 2024 | 1.11 | 0.00 | 0.00% | 1.11 | 1.11 | 1.11 | 0.00 |
| Apr 30 2024 | 1.11 | 0.00 | 0.00% | 1.11 | 1.12 | 1.11 | 18,000 |
| Apr 29 2024 | 1.11 | 0.00 | 0.00% | 1.11 | 1.11 | 1.11 | 0.00 |
| Apr 26 2024 | 1.11 | 0.00 | 0.00% | 1.11 | 1.11 | 1.11 | 0.00 |
| Apr 25 2024 | 1.11 | 0.00 | 0.00% | 1.11 | 1.11 | 1.11 | 2,000 |
| Apr 24 2024 | 1.11 | -0.01 | -0.89% | 1.09 | 1.11 | 1.09 | 13,000 |
| Apr 23 2024 | 1.12 | -0.02 | -1.75% | 1.12 | 1.12 | 1.12 | 3,000 |
| Apr 22 2024 | 1.14 | 0.02 | 1.79% | 1.14 | 1.14 | 1.14 | 2,000 |
| Apr 19 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.12 | 7,000 |
| Apr 18 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.12 | 11,000 |
| Apr 17 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.12 | 0.00 |
| Apr 16 2024 | 1.12 | 0.02 | 1.82% | 1.11 | 1.13 | 1.11 | 9,000 |
| Apr 15 2024 | 1.10 | -0.01 | -0.90% | 1.10 | 1.10 | 1.06 | 14,000 |
| Apr 12 2024 | 1.11 | -0.04 | -3.48% | 1.17 | 1.17 | 1.10 | 13,000 |
| Apr 11 2024 | 1.15 | -0.04 | -3.36% | 1.19 | 1.19 | 1.15 | 4,000 |
| Apr 10 2024 | 1.19 | -0.01 | -0.83% | 1.17 | 1.19 | 1.17 | 7,000 |
| Apr 09 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 0.00 |
| Apr 08 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 0.00 |
| Apr 05 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 0.00 |
| Apr 04 2024 | 1.20 | -0.03 | -2.44% | 1.20 | 1.20 | 1.20 | 3,000 |
| Apr 03 2024 | 1.23 | 0.03 | 2.50% | 1.17 | 1.23 | 1.17 | 10,000 |
| Apr 02 2024 | 1.20 | -0.01 | -0.83% | 1.20 | 1.20 | 1.15 | 25,000 |
| Mar 28 2024 | 1.21 | 0.00 | 0.00% | 1.21 | 1.21 | 1.21 | 0.00 |
| Mar 27 2024 | 1.21 | 0.01 | 0.83% | 1.21 | 1.21 | 1.21 | 12,000 |
| Mar 26 2024 | 1.20 | -0.01 | -0.83% | 1.21 | 1.21 | 1.20 | 5,000 |
| Mar 25 2024 | 1.21 | -0.01 | -0.82% | 1.19 | 1.21 | 1.19 | 5,000 |
| Mar 22 2024 | 1.22 | 0.00 | 0.00% | 1.19 | 1.22 | 1.17 | 18,000 |
| Mar 21 2024 | 1.22 | 0.04 | 3.39% | 1.20 | 1.22 | 1.20 | 5,000 |
| Mar 20 2024 | 1.18 | -0.03 | -2.48% | 1.21 | 1.21 | 1.18 | 3,000 |
| Mar 19 2024 | 1.21 | 0.00 | 0.00% | 1.21 | 1.21 | 1.21 | 0.00 |
| Mar 18 2024 | 1.21 | 0.01 | 0.83% | 1.21 | 1.21 | 1.21 | 2,000 |
| Mar 15 2024 | 1.20 | -0.01 | -0.83% | 1.20 | 1.20 | 1.20 | 1,000 |
| Mar 14 2024 | 1.21 | 0.02 | 1.68% | 1.20 | 1.21 | 1.20 | 4,000 |
| Mar 13 2024 | 1.19 | 0.04 | 3.48% | 1.16 | 1.19 | 1.16 | 9,000 |
| Mar 12 2024 | 1.15 | -0.02 | -1.71% | 1.16 | 1.16 | 1.15 | 4,000 |
| Mar 11 2024 | 1.17 | -0.02 | -1.68% | 1.18 | 1.18 | 1.17 | 5,000 |
| Mar 08 2024 | 1.19 | -0.05 | -4.03% | 1.22 | 1.22 | 1.19 | 6,000 |
| Mar 07 2024 | 1.24 | -0.02 | -1.59% | 1.24 | 1.24 | 1.24 | 1,000 |
| Mar 06 2024 | 1.26 | -0.01 | -0.79% | 1.26 | 1.26 | 1.26 | 1,000 |
| Mar 05 2024 | 1.27 | 0.05 | 4.10% | 1.27 | 1.27 | 1.27 | 1,000 |
