Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
10:17:13 EDT Fri 03 May 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-05-02
Q
GFGSF
0.061
0.06365
0.061
0.06365
-0.00195
149,000
23
0.0527
0.0695
2024-05-01
Q
GFGSF
0.0633
0.0656
0.061
0.0656
-0.0004
139,001
9
0.0585
0.0685
2024-04-30
Q
GFGSF
0.066
0.061
0.0692
2024-04-29
Q
GFGSF
0.0659
0.0665
0.0636
0.066
0.0055
38,200
9
0.0585
0.07
2024-04-26
Q
GFGSF
0.065
0.065
0.0605
0.0605
-0.00275
134,452
26
0.0585
0.068
2024-04-25
Q
GFGSF
0.065
0.065
0.06325
0.06325
0.00045
3,000
2
0.0499
0.0664
2024-04-24
Q
GFGSF
0.0628
0.0628
0.0628
0.0628
7,020
2
0.0499
0.066
2024-04-23
Q
GFGSF
0.0605
0.0628
0.0605
0.0628
0.00225
90,000
6
0.059
0.066
2024-04-22
Q
GFGSF
0.059
0.06055
0.059
0.06055
0.00309
251,000
2
0.059
0.065
2024-04-19
Q
GFGSF
0.06
0.06
0.05746
0.05746
-0.00254
1,061,020
8
0.058
0.0653
2024-04-18
Q
GFGSF
0.0585
0.06155
0.0585
0.06
0.0012
435,500
18
0.06
0.0627
2024-04-17
Q
GFGSF
0.0587
0.0588
0.0565
0.0588
0.0002
100,015
5
0.0539
0.0588
2024-04-16
Q
GFGSF
0.0596
0.0596
0.054
0.0586
-0.0034
611,000
29
0.0565
0.066
2024-04-15
Q
GFGSF
0.06
0.062
0.0596
0.062
0.0005
26,000
4
0.0596
0.066
2024-04-12
Q
GFGSF
0.0624
0.0624
0.06
0.0615
0.002
329,376
14
0.06
0.0683
2024-04-11
Q
GFGSF
0.0598
0.06115
0.0595
0.0595
-0.0005
150,000
5
0.0596
0.066
2024-04-10
Q
GFGSF
0.0612
0.0612
0.06
0.06
-0.003
277,000
3
0.0595
0.0626
2024-04-09
Q
GFGSF
0.0631
0.0631
0.063
0.063
-0.0003
22,180
3
0.0595
0.0664
2024-04-08
Q
GFGSF
0.063
0.0633
0.063
0.0633
0.0011
14,300
4
0.0566
0.0664
2024-04-05
Q
GFGSF
0.0593
0.0633
0.0593
0.0622
0.003
466,600
29
0.0601
0.0665
2024-04-04
Q
GFGSF
0.0615
0.063
0.0592
0.0592
-0.0033
70,500
5
0.057
0.0662
2024-04-03
Q
GFGSF
0.06255
0.06255
0.059
0.0625
0.0015
306,508
23
0.0563
0.0667
2024-04-02
Q
GFGSF
0.0631
0.0635
0.06
0.061
121,450
7
0.061
0.0675
2024-04-01
Q
GFGSF
0.0659
0.0659
0.061
0.061
-0.001
38,000
6
0.061
0.0675
2024-03-29
Q
GFGSF
0.0594
0.062
0.0594
0.062
0.0031
0
0
2024-03-28
Q
GFGSF
0.0594
0.062
0.0594
0.062
0.0031
340,000
16
0.0594
0.0659
2024-03-27
Q
GFGSF
0.0593
0.0596
0.0585
0.0589
-0.001
155,000
5
0.0563
0.0659
2024-03-26
Q
GFGSF
0.0594
0.0599
0.0589
0.0599
-0.003
121,002
8
0.0502
0.0659
2024-03-25
Q
GFGSF
0.0602
0.0629
0.0573
0.0629
0.003
276,496
15
0.058
0.0659
2024-03-22
Q
GFGSF
0.0586
0.0599
0.0583
0.0599
0.0029
138,300
9
0.057
0.0663
2024-03-21
Q
GFGSF
0.061
0.061
0.055
0.057
-0.0058
148,100
20
0.0497
0.0663
2024-03-20
Q
GFGSF
0.06
0.0628
0.0592
0.0628
0.0028
64,000
13
0.0584
0.0666
2024-03-19
Q
GFGSF
0.06
0.06
0.06
0.06
-0.0027
50,000
3
0.0596
0.0657
2024-03-18
Q
GFGSF
0.0631
0.06315
0.06
0.0627
-0.0036
90,000
10
0.06
0.0694
2024-03-15
Q
GFGSF
0.0619
0.0668
0.0595
0.0663
0.0033
633,750
35
0.06
0.0706
2024-03-14
Q
GFGSF
0.0718
0.0718
0.06
0.063
-0.0046
222,500
23
0.06
0.0783
2024-03-13
Q
GFGSF
0.07
0.07
0.0627
0.0676
0.0002
18,000
3
0.06
0.0815
2024-03-12
Q
GFGSF
0.0674
0.0674
0.0674
0.0674
-0.0026
800
1
0.06
0.0812
2024-03-11
Q
GFGSF
0.07
0.07072
0.07
0.07
0.0021
52,000
13
0.06
0.0827
2024-03-08
Q
GFGSF
0.0644
0.0679
0.06
0.0679
0.0012
221,000
9
0.06
0.0709
2024-03-07
Q
GFGSF
0.06295
0.0667
0.06295
0.0667
0.0079
2,614
4
0.058
0.0709
2024-03-06
Q
GFGSF
0.0627
0.0627
0.0588
0.0588
-0.0047
20,000
2
0.0502
0.075
2024-03-05
Q
GFGSF
0.0635
0.0635
0.0635
0.0635
20,000
2
0.0584
0.0663
2024-03-04
Q
GFGSF
0.055
0.0635
0.055
0.0635
0.001505
7,100
3
0.0575
0.0635
2024-03-01
Q
GFGSF
0.06125
0.061995
0.06
0.061995
-0.000165
7,500
3
0.0502
0.0635
2024-02-29
Q
GFGSF
0.062
0.0633
0.059
0.06216
-0.00284
1,038,500
26
0.0491
0.0654
2024-02-28
Q
GFGSF
0.062
0.065
0.06
0.065
0.002
136,200
38
0.06
0.0669
2024-02-27
Q
GFGSF
0.0597
0.0639
0.0597
0.063
0.0005
356,260
23
0.06
0.0669
2024-02-26
Q
GFGSF
0.062
0.0625
0.062
0.0625
0.0005
29,000
3
0.0558
0.065
2024-02-23
Q
GFGSF
0.0653
0.0655
0.062
0.062
-0.0087
226,006
28
0.062
0.065
2024-02-22
Q
GFGSF
0.0707
0.06
0.077
2024-02-21
Q
GFGSF
0.06758
0.0707
0.06758
0.0707
0.0008
11,000
4
0.06
0.0779
2024-02-20
Q
GFGSF
0.07
0.07
0.0699
0.0699
0.0042
75,000
4
0.06
0.0768
2024-02-19
Q
GFGSF
0.069258
0.0722
0.0657
0.0657
-0.0055
0
0
2024-02-16
Q
GFGSF
0.069258
0.0722
0.0657
0.0657
-0.0055
102,808
15
0.061
0.0749
2024-02-15
Q
GFGSF
0.0719
0.0719
0.0708
0.0712
0.0062
21,000
5
0.06
0.0749
2024-02-14
Q
GFGSF
0.0674
0.0674
0.065
0.065
-0.004
147,500
5
0.06
0.0719
2024-02-13
Q
GFGSF
0.06905
0.06905
0.069
0.069
-0.0005
12,000
2
0.0674
0.0719
2024-02-12
Q
GFGSF
0.0689
0.0721
0.0689
0.0695
0.0035
70,100
3
0.0674
0.0743
2024-02-09
Q
GFGSF
0.0691
0.0691
0.066
0.066
-0.004
370,750
17
0.057
0.072
2024-02-08
Q
GFGSF
0.0736
0.0736
0.07
0.07
20,100
3
0.057
0.0751
2024-02-07
Q
GFGSF
0.0658
0.07
0.0658
0.07
0.002
130,000
3
0.07
0.082
2024-02-06
Q
GFGSF
0.0682
0.0682
0.068
0.068
-0.0002
99,899
4
0.061
0.0815
2024-02-05
Q
GFGSF
0.072
0.075
0.0682
0.0682
-0.0018
65,000
6
0.0682
0.078