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

(OP: GMINF )

1.472 +0.012 (+0.79%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 6, 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 (%)
May 31, 2024 1.560 1.590 1.540 1.540 114,947 -0.02(-1.28%)
May 30, 2024 1.571 1.571 1.550 1.560 56,406 +0.01(+0.65%)
May 29, 2024 1.580 1.700 1.550 1.550 46,525 -0.03(-1.90%)
May 28, 2024 1.550 1.590 1.538 1.580 137,762 +0.06(+3.95%)
May 24, 2024 1.560 1.570 1.510 1.520 77,871 -0.03(-2.25%)
May 23, 2024 1.572 1.572 1.547 1.555 20,842 -0.06(-3.42%)
May 22, 2024 1.680 1.680 1.591 1.610 69,497 -0.06(-3.59%)
May 21, 2024 1.740 1.740 1.615 1.670 176,007 -0.09(-5.11%)
May 20, 2024 1.650 1.790 1.650 1.760 41,387 +0.16(+10.00%)
May 17, 2024 1.580 1.600 1.560 1.600 99,237 +0.05(+3.23%)
May 16, 2024 1.630 1.630 1.540 1.550 90,901 +0.03(+1.97%)
May 15, 2024 1.585 1.585 1.510 1.520 204,078 -0.04(-2.88%)
May 14, 2024 1.576 1.576 1.550 1.565 53,865 -0.01(-0.32%)
May 13, 2024 1.623 1.630 1.570 1.570 43,949 -0.00(-0.32%)
May 10, 2024 1.690 1.690 1.575 1.575 30,529 -0.04(-2.17%)
May 09, 2024 1.570 1.610 1.550 1.610 104,295 +0.06(+3.87%)
May 08, 2024 1.556 1.560 1.538 1.550 3,855 -0.01(-0.63%)
May 07, 2024 1.550 1.567 1.540 1.560 15,876 +0.01(+0.64%)
May 06, 2024 1.550 1.580 1.550 1.550 39,419 +0.00(+0.00%)
May 03, 2024 1.520 1.550 1.520 1.550 29,336 +0.00(+0.01%)
May 02, 2024 1.555 1.560 1.530 1.550 37,570 -0.01(-0.65%)
May 01, 2024 1.532 1.570 1.532 1.560 59,770 +0.03(+1.96%)
Apr 30, 2024 1.545 1.570 1.530 1.530 50,881 -0.04(-2.55%)
Apr 29, 2024 1.570 1.600 1.560 1.570 20,273 +0.00(+0.00%)
Apr 26, 2024 1.570 1.570 1.550 1.570 20,469 +0.00(+0.00%)
Apr 25, 2024 1.560 1.570 1.540 1.570 18,914 +0.03(+1.95%)
Apr 24, 2024 1.560 1.560 1.530 1.540 31,445 -0.04(-2.53%)
Apr 23, 2024 1.480 1.600 1.480 1.580 46,672 +0.09(+6.04%)
Apr 22, 2024 1.550 1.570 1.371 1.490 167,425 -0.15(-9.15%)
Apr 19, 2024 1.644 1.670 1.640 1.640 24,724 -0.01(-0.61%)
Apr 18, 2024 1.667 1.680 1.650 1.650 6,507 -0.03(-1.79%)
Apr 17, 2024 1.670 1.680 1.667 1.680 1,325 +0.02(+1.20%)
Apr 16, 2024 1.660 1.670 1.649 1.660 18,231 -0.01(-0.36%)
Apr 15, 2024 1.790 1.790 1.630 1.666 27,355 -0.01(-0.83%)
Apr 12, 2024 1.690 1.690 1.610 1.680 47,928 +0.04(+2.44%)
Apr 11, 2024 1.600 1.650 1.580 1.640 13,704 +0.05(+3.14%)
Apr 10, 2024 1.800 1.800 1.590 1.590 13,009 -0.10(-5.92%)
Apr 09, 2024 1.680 1.690 1.620 1.690 184,500 +0.02(+1.20%)
Apr 08, 2024 1.700 1.710 1.670 1.670 54,694 +0.01(+0.60%)
Apr 05, 2024 1.620 1.660 1.600 1.660 20,133 +0.05(+3.11%)
Apr 04, 2024 1.650 1.700 1.600 1.610 5,487 -0.05(-3.25%)
Apr 03, 2024 1.532 1.670 1.532 1.664 20,024 +0.16(+10.93%)
Apr 02, 2024 1.450 1.555 1.450 1.500 48,998 +0.03(+2.04%)
Apr 01, 2024 1.430 1.470 1.430 1.470 12,107 +0.05(+3.52%)
Mar 28, 2024 1.433 1.455 1.400 1.420 58,586 -0.02(-1.05%)
Mar 27, 2024 1.450 1.450 1.435 1.435 2,796 +0.07(+5.51%)
Mar 26, 2024 1.370 1.390 1.360 1.360 38,654 -0.03(-2.16%)
Mar 25, 2024 1.399 1.410 1.360 1.390 62,913 -0.02(-1.42%)
Mar 22, 2024 1.450 1.450 1.410 1.410 18,639 -0.06(-4.08%)
Mar 21, 2024 1.511 1.511 1.470 1.470 15,268 -0.02(-1.21%)
Mar 20, 2024 1.510 1.510 1.488 1.488 5,400 +0.07(+4.81%)
Mar 19, 2024 1.430 1.445 1.400 1.420 13,159 -0.02(-1.41%)
Mar 18, 2024 1.500 1.510 1.440 1.440 4,246 -0.05(-3.36%)
Mar 15, 2024 1.560 1.560 1.470 1.490 35,773 -0.06(-3.87%)
Mar 14, 2024 1.490 1.550 1.480 1.550 56,898 +0.07(+4.74%)
Mar 13, 2024 1.490 1.520 1.480 1.480 36,935 -0.03(-1.99%)
Mar 12, 2024 1.480 1.512 1.480 1.510 2,367 +0.02(+1.24%)
Mar 11, 2024 1.490 1.500 1.480 1.492 21,828 +0.03(+2.16%)
Mar 08, 2024 1.440 1.510 1.440 1.460 12,751 +0.03(+2.03%)
Mar 07, 2024 1.430 1.440 1.420 1.431 4,133 +0.03(+2.21%)
Mar 06, 2024 1.440 1.440 1.400 1.400 18,880 -0.02(-1.41%)
Mar 05, 2024 1.400 1.430 1.370 1.420 26,311 +0.03(+2.16%)
Mar 04, 2024 1.405 1.410 1.370 1.390 23,043 +0.03(+2.21%)
Mar 01, 2024 1.380 1.380 1.330 1.360 17,462 +0.02(+1.19%)
Feb 29, 2024 1.340 1.350 1.335 1.344 6,123 +0.02(+1.82%)
Feb 28, 2024 1.320 1.340 1.270 1.320 7,526 -0.02(-1.29%)
Feb 27, 2024 1.333 1.340 1.330 1.337 1,788 -0.01(-0.94%)
Feb 26, 2024 1.365 1.370 1.350 1.350 4,307 +0.00(+0.00%)
Feb 23, 2024 1.360 1.375 1.350 1.350 9,250 -0.03(-2.17%)
Feb 22, 2024 1.357 1.400 1.355 1.380 17,908 +0.01(+0.72%)
Feb 21, 2024 1.400 1.415 1.370 1.370 19,439 +0.03(+2.24%)
Feb 20, 2024 1.335 1.350 1.330 1.340 13,900 +0.01(+0.75%)
Feb 16, 2024 1.355 1.355 1.325 1.330 31,615 -0.03(-2.21%)
Feb 15, 2024 1.350 1.370 1.350 1.360 10,610 +0.02(+1.81%)
Feb 14, 2024 1.360 1.370 1.336 1.336 29,826 -0.01(-1.05%)
Feb 13, 2024 1.390 1.390 1.336 1.350 26,880 -0.03(-1.89%)
Feb 12, 2024 1.445 1.445 1.330 1.376 67,616 -0.02(-1.71%)
Feb 09, 2024 1.480 1.480 1.400 1.400 23,875 -0.06(-4.43%)
Feb 08, 2024 1.480 1.480 1.460 1.465 2,633 -0.02(-1.02%)
Feb 07, 2024 1.491 1.500 1.480 1.480 11,958 +0.02(+1.37%)
Feb 06, 2024 1.470 1.470 1.450 1.460 18,750 +0.02(+1.39%)
Feb 05, 2024 1.432 1.475 1.426 1.440 19,266 +0.00(+0.00%)
Feb 02, 2024 1.490 1.520 1.419 1.440 34,803 -0.08(-5.26%)
Feb 01, 2024 1.480 1.520 1.460 1.520 24,985 +0.04(+2.70%)
Jan 31, 2024 1.450 1.490 1.430 1.480 23,775 +0.03(+2.42%)
Jan 30, 2024 1.465 1.480 1.410 1.445 18,196 -0.00(-0.34%)
Jan 29, 2024 1.550 1.550 1.390 1.450 109,011 +0.05(+3.57%)
Jan 26, 2024 1.390 1.445 1.350 1.400 13,683 +0.07(+5.14%)
Jan 25, 2024 1.340 1.340 1.331 1.331 5,000 +0.01(+0.49%)
Jan 24, 2024 1.330 1.330 1.320 1.325 6,700 +0.00(+0.38%)
Jan 23, 2024 1.320 1.360 1.310 1.320 10,828 +0.01(+0.38%)
Jan 22, 2024 1.319 1.330 1.300 1.315 41,012 -0.02(-1.24%)
Jan 19, 2024 1.350 1.370 1.309 1.331 16,815 -0.02(-1.37%)
Jan 18, 2024 1.300 1.380 1.295 1.350 32,440 +0.07(+5.47%)
Jan 17, 2024 1.280 1.280 1.250 1.280 13,025 +0.02(+1.59%)
Jan 16, 2024 1.270 1.280 1.250 1.260 29,268 -0.01(-0.78%)
Jan 12, 2024 1.269 1.290 1.256 1.270 21,526 -0.00(-0.01%)
Jan 11, 2024 1.300 1.310 1.260 1.270 14,118 +0.00(+0.21%)
Jan 10, 2024 1.270 1.296 1.250 1.267 15,185 -0.02(-1.76%)
Jan 09, 2024 1.180 1.305 1.180 1.290 19,888 +0.12(+10.26%)
Jan 08, 2024 1.181 1.200 1.160 1.170 40,086 +0.00(+0.01%)
Jan 05, 2024 1.170 1.183 1.150 1.170 32,316 +0.03(+2.63%)
Jan 04, 2024 1.120 1.150 1.100 1.140 8,600 -0.05(-4.21%)
Jan 03, 2024 1.070 1.190 1.070 1.190 4,500 +0.11(+10.70%)
Jan 02, 2024 1.073 1.075 1.070 1.075 14,000 +0.00(+0.47%)
Dec 29, 2023 1.070 1.080 1.070 1.070 10,090 -0.01(-0.56%)
Dec 28, 2023 1.080 1.080 1.060 1.076 7,741 -0.00(-0.36%)
Dec 27, 2023 1.060 1.080 1.045 1.080 59,826 -0.00(-0.01%)
Dec 26, 2023 1.030 1.080 1.000 1.080 13,451 +0.05(+4.85%)
Dec 22, 2023 1.030 1.060 0.9890 1.030 54,277 -0.02(-1.90%)
Dec 21, 2023 1.040 1.057 1.040 1.050 72,600 +0.02(+1.94%)
Dec 20, 2023 1.050 1.062 1.030 1.030 8,220 -0.01(-1.20%)
Dec 19, 2023 1.050 1.070 1.040 1.042 27,739 +0.00(+0.24%)
Dec 18, 2023 1.060 1.076 1.024 1.040 49,880 -0.02(-1.48%)
Dec 15, 2023 1.050 1.110 1.050 1.056 31,912 +0.02(+1.50%)
Dec 14, 2023 1.035 1.050 1.030 1.040 50,459 +0.03(+2.97%)
Dec 13, 2023 1.040 1.050 1.010 1.010 113,990 -0.02(-1.94%)
Dec 12, 2023 1.030 1.040 1.030 1.030 3,150 -0.01(-0.95%)
Dec 11, 2023 1.020 1.050 1.020 1.040 23,118 +0.02(+1.95%)
Dec 08, 2023 1.040 1.050 1.015 1.020 85,625 -0.00(-0.49%)
Dec 07, 2023 1.100 1.100 1.025 1.025 10,222 -0.01(-0.49%)
Dec 06, 2023 1.050 1.055 1.030 1.030 45,300 -0.03(-2.83%)
Dec 05, 2023 1.057 1.065 1.057 1.060 10,461 +0.00(+0.00%)
Dec 04, 2023 1.150 1.150 1.060 1.060 146,028 -0.04(-3.61%)
Dec 01, 2023 1.060 1.100 1.053 1.100 12,545 +0.07(+6.77%)
Nov 30, 2023 1.000 1.030 0.9964 1.030 38,300 +0.03(+3.46%)
Nov 29, 2023 0.9688 1.085 0.9625 0.9956 18,400 +0.07(+7.42%)
Nov 28, 2023 0.9074 0.9268 0.9074 0.9268 11,155 +0.01(+1.20%)
Nov 27, 2023 0.9000 0.9263 0.8898 0.9158 18,650 -0.00(-0.47%)
Nov 24, 2023 0.9075 0.9201 0.9075 0.9201 569 +0.04(+4.14%)
Nov 22, 2023 0.8835 0.8835 0.8835 0.8835 500 -0.02(-1.94%)
Nov 21, 2023 0.8950 0.9010 0.8950 0.9010 2,750 +0.01(+0.69%)
Nov 20, 2023 0.8948 0.8948 0.8948 0.8948 2,000 -0.00(-0.02%)
Nov 17, 2023 0.8950 0.8950 0.8779 0.8950 6,500 +0.02(+2.83%)
Nov 16, 2023 0.8600 0.8704 0.8600 0.8704 900 +0.02(+2.36%)
Nov 15, 2023 0.8590 0.8590 0.8503 0.8503 6,800 -0.01(-1.01%)
Nov 14, 2023 0.8534 0.8590 0.8534 0.8590 10,000 +0.01(+1.55%)
Nov 13, 2023 0.8704 0.8750 0.8459 0.8459 31,500 -0.02(-2.21%)
Nov 10, 2023 0.8393 0.8800 0.8393 0.8650 16,800 +0.04(+4.22%)
Nov 08, 2023 0.8300 100 -0.03(-3.39%)
Nov 07, 2023 0.8591 0.8591 0.8591 0.8591 1,300 -0.03(-2.99%)
Nov 06, 2023 0.9000 0.9000 0.8801 0.8856 16,610 +0.00(+0.41%)
Nov 03, 2023 0.8750 0.9036 0.8750 0.8820 3,610 -0.04(-4.23%)
Nov 02, 2023 0.9000 0.9210 0.9000 0.9210 5,900 +0.02(+2.31%)
Nov 01, 2023 0.9044 0.9169 0.9000 0.9002 7,138 -0.01(-1.08%)
Oct 31, 2023 0.9100 0.9100 0.9100 0.9100 5,200 +0.02(+2.25%)
Oct 30, 2023 0.8717 0.8900 0.8347 0.8900 18,488 +0.02(+2.43%)
Oct 27, 2023 0.8597 0.8689 0.8597 0.8689 10,055 +0.06(+7.14%)
Oct 26, 2023 0.8110 0.8110 0.8110 0.8110 500 -0.01(-1.37%)
Oct 25, 2023 0.8223 0.8223 0.8223 0.8223 1,700 +0.01(+1.52%)
Oct 24, 2023 0.8100 0.8100 0.8100 0.8100 4,017 -0.01(-1.22%)
Oct 23, 2023 0.8108 0.8200 0.8108 0.8200 6,500 +0.00(+0.01%)
Oct 20, 2023 0.8299 0.8299 0.8199 0.8199 10,585 -0.00(-0.51%)
Oct 19, 2023 0.8221 0.8241 0.8221 0.8241 1,003 -0.01(-1.78%)
Oct 18, 2023 0.8400 0.8420 0.8390 0.8390 2,520 -0.01(-1.06%)
Oct 16, 2023 0.8480 4 +0.01(+1.24%)
Oct 13, 2023 0.8376 0.8376 0.8376 0.8376 160 +0.01(+1.53%)
Oct 12, 2023 0.8350 0.8350 0.8250 0.8250 2,025 -0.03(-3.51%)
Oct 11, 2023 0.8550 0.8550 0.8550 0.8550 100 +0.02(+1.79%)
Oct 10, 2023 0.8317 0.8500 0.8317 0.8400 4,701 +0.01(+1.66%)
Oct 06, 2023 0.8263 0 -0.01(-1.70%)
Oct 04, 2023 0.8406 400 +0.01(+0.92%)
Oct 03, 2023 0.8329 0.8329 0.8329 0.8329 125 -0.00(-0.07%)
Oct 02, 2023 0.8400 0.8400 0.8335 0.8335 4,000 -0.01(-0.77%)
Sep 29, 2023 0.8509 0.8653 0.8400 0.8400 14,312 -0.02(-2.33%)
Sep 28, 2023 0.8361 0.8600 0.8361 0.8600 7,700 -0.01(-1.15%)
Sep 27, 2023 0.8500 0.8700 0.8500 0.8700 11,900 -0.03(-2.85%)
Sep 25, 2023 0.8955 0 +0.01(+1.07%)
Sep 22, 2023 0.8860 0.8860 0.8860 0.8860 530 -0.05(-5.74%)
Sep 20, 2023 0.9400 1,138 +0.00(+0.48%)
Sep 19, 2023 0.9374 0.9400 0.9355 0.9355 5,800 +0.02(+2.01%)
Sep 15, 2023 0.9171 1,600 -0.01(-1.36%)
Sep 14, 2023 0.9297 0.9297 0.9297 0.9297 700 -0.02(-2.43%)
Sep 11, 2023 0.9529 0 +0.03(+3.13%)
Sep 07, 2023 0.9240 0 +0.08(+9.05%)
Sep 06, 2023 0.8781 0.8781 0.8400 0.8473 22,700 -0.03(-3.46%)
Sep 05, 2023 0.8777 0.9920 0.8777 0.8777 2,226 -0.04(-4.55%)
Sep 01, 2023 0.9195 0.9195 0.9195 0.9195 178 -0.00(-0.05%)
Aug 31, 2023 0.9200 0.9200 0.9200 0.9200 600 -0.03(-2.90%)
Aug 30, 2023 0.9736 0.9920 0.9475 0.9475 2,950 +0.01(+1.37%)
Aug 29, 2023 0.9344 0.9347 0.9344 0.9347 8,013 -0.02(-1.82%)
Aug 28, 2023 0.9341 0.9520 0.9341 0.9520 700 +0.01(+1.40%)
Aug 25, 2023 0.9389 0.9389 0.9389 0.9389 1,400 +0.00(+0.19%)
Aug 24, 2023 0.9300 0.9371 0.9300 0.9371 270 -0.03(-2.76%)
Aug 23, 2023 0.9670 0.9670 0.9637 0.9637 1,200 +0.01(+1.44%)
Aug 22, 2023 0.8558 0.9500 0.8558 0.9500 9,000 +0.10(+11.35%)
Aug 21, 2023 0.8900 0.8900 0.8495 0.8532 1,900 -0.04(-4.21%)
Aug 18, 2023 0.9048 0.9048 0.8907 0.8907 6,138 -0.06(-6.00%)
Aug 17, 2023 0.9700 0.9700 0.9476 0.9476 1,650 -0.03(-3.52%)
Aug 16, 2023 0.9800 1.024 0.9800 0.9822 6,895 -0.03(-2.58%)
Aug 15, 2023 1.020 1.020 1.008 1.008 10,950 +0.02(+1.83%)
Aug 14, 2023 1.000 1.010 0.9901 0.9901 2,495 -0.03(-2.93%)
Aug 11, 2023 0.9965 1.020 0.9965 1.020 2,015 +0.07(+6.96%)
Aug 10, 2023 0.9966 0.9966 0.9536 0.9536 4,850 +0.03(+3.13%)
Aug 09, 2023 0.9374 0.9374 0.9247 0.9247 2,760 -0.01(-0.89%)
Aug 08, 2023 0.9640 0.9640 0.9175 0.9330 20,500 -0.02(-2.20%)
Aug 07, 2023 0.9545 0.9545 0.9540 0.9540 850 +0.03(+3.70%)
Aug 04, 2023 0.9200 0.9200 0.9200 0.9200 10,050 +0.08(+8.88%)
Aug 03, 2023 0.8450 0.8450 0.8450 0.8450 2,464 -0.06(-6.11%)
Aug 01, 2023 0.9000 10 -0.03(-2.70%)
Jul 31, 2023 0.9060 0.9250 0.8994 0.9250 21,143 +0.02(+2.55%)
Jul 28, 2023 0.8991 0.9020 0.8991 0.9020 935 +0.04(+4.49%)
Jul 27, 2023 0.8362 0.8632 0.8362 0.8632 3,616 +0.04(+4.94%)
Jul 26, 2023 0.8383 0.8383 0.8226 0.8226 20,100 +0.01(+0.93%)
Jul 25, 2023 0.8283 0.8450 0.8150 0.8150 30,500 -0.01(-1.61%)
Jul 24, 2023 0.8283 0.8283 0.8283 0.8283 1,500 +0.02(+1.88%)
Jul 21, 2023 0.8200 0.8311 0.8130 0.8130 3,900 -0.01(-0.85%)
Jul 20, 2023 0.8200 0.8200 0.8200 0.8200 400 -0.02(-1.95%)
Jul 19, 2023 0.8363 0.8363 0.8363 0.8363 1,530 +0.01(+1.39%)
Jul 17, 2023 0.8248 0 -0.01(-0.63%)
Jul 14, 2023 0.8457 0.8564 0.8300 0.8300 14,387 +0.01(+1.22%)
Jul 13, 2023 0.8431 0.8450 0.8200 0.8200 10,400 +0.01(+1.23%)
Jul 05, 2023 0.8100 2,500 +0.00(+0.00%)
Jul 03, 2023 0.8000 0.8100 0.8000 0.8100 847 -0.00(-0.30%)
Jun 30, 2023 0.8124 0.8124 0.8124 0.8124 118 +0.00(+0.17%)
Jun 29, 2023 0.8110 0.8110 0.8110 0.8110 247 -0.00(-0.31%)
Jun 28, 2023 0.8135 0.8135 0.8135 0.8135 3,203 -0.00(-0.25%)
Jun 27, 2023 0.8350 0.8480 0.8155 0.8155 6,118 -0.01(-0.91%)
Jun 26, 2023 0.8351 0.8351 0.8230 0.8230 6,500 -0.02(-2.02%)
Jun 23, 2023 0.8050 0.8400 0.8050 0.8400 6,300 +0.02(+2.24%)
Jun 22, 2023 0.8365 0.8365 0.8216 0.8216 6,515 -0.01(-0.77%)
Jun 21, 2023 0.8279 0.8313 0.8279 0.8280 10,400 +0.00(+0.04%)
Jun 20, 2023 0.8277 0.8277 0.8277 0.8277 1,150 -0.00(-0.04%)
Jun 16, 2023 0.8280 0.8280 0.8280 0.8280 5,200 +0.01(+0.98%)
Jun 15, 2023 0.8200 0.8200 0.8200 0.8200 3,000 +0.01(+0.70%)
Jun 14, 2023 0.8300 0.8300 0.8143 0.8143 6,725 +0.01(+1.79%)
Jun 08, 2023 0.8000 85 +0.02(+2.56%)
Jun 06, 2023 0.7800 0 -0.02(-2.22%)
Jun 05, 2023 0.8248 0.8248 0.7977 0.7977 500 -0.00(-0.18%)
Jun 02, 2023 0.7991 0.8255 0.7991 0.7991 1,370 -0.02(-2.39%)
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.