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
19:16:43 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
2024-05-03
Z
GGT
5.50
5.55
5.4901
5.50
0.06
26,030
87
5.20
6.20
2024-05-02
Z
GGT
5.44
5.47
5.42
5.44
0.05
16,842
66
5.20
5.97
2024-05-01
Z
GGT
5.45
5.45
5.3801
5.42
-0.04
35,090
73
5.20
5.97
2024-04-30
Z
GGT
5.48
5.53
5.4356
5.46
-0.01
20,831
53
5.20
5.50
2024-04-29
Z
GGT
5.48
5.48
5.4017
5.47
0.01
31,098
93
5.20
5.85
2024-04-26
Z
GGT
5.405
5.46
5.405
5.41
20,918
62
5.20
5.46
2024-04-25
Z
GGT
5.44
5.46
5.32
5.41
-0.07
49,960
109
5.20
5.45
2024-04-24
Z
GGT
5.44
5.50
5.43
5.48
0.01
24,431
71
5.20
5.85
2024-04-23
Z
GGT
5.33
5.43
5.28
5.43
0.11
98,753
100
5.20
5.85
2024-04-22
Z
GGT
5.35
5.35
5.2745
5.29
-0.01
23,058
67
4.36
5.75
2024-04-19
Z
GGT
5.37
5.37
5.2969
5.30
0.0169
42,321
67
4.36
5.89
2024-04-18
Z
GGT
5.3815
5.3815
5.27
5.28
0.01
25,897
88
4.81
5.83
2024-04-17
Z
GGT
5.28
5.30
5.27
5.27
-0.01
41,988
109
4.36
5.75
2024-04-16
Z
GGT
5.25
5.44
5.25
5.30
19,618
59
4.36
5.45
2024-04-15
Z
GGT
5.30
5.335
5.29
5.295
-0.085
85,823
112
4.77
5.31
2024-04-12
Z
GGT
5.44
5.47
5.37
5.38
-0.04
82,413
131
5.30
6.20
2024-04-11
Z
GGT
5.53
5.58
5.41
5.43
-0.09
130,952
159
4.36
5.91
2024-04-10
Z
GGT
5.48
5.5999
5.48
5.53
-0.0597
41,278
57
5.50
5.74
2024-04-09
Z
GGT
5.71
5.73
5.59
5.59
-0.08
47,639
103
4.36
6.20
2024-04-08
Z
GGT
5.70
5.70
5.67
5.70
0.0499
27,964
65
5.50
5.70
2024-04-05
Z
GGT
5.62
5.6786
5.605
5.6501
-0.01
12,972
64
4.36
6.18
2024-04-04
Z
GGT
5.61
5.67
5.61
5.67
0.105
46,197
83
4.36
6.18
2024-04-03
Z
GGT
5.47
5.57
5.47
5.56
0.0899
20,438
75
5.45
10.00
2024-04-02
Z
GGT
5.57
5.58
5.45
5.47
-0.07
65,229
141
4.36
6.08
2024-04-01
Z
GGT
5.56
5.6999
5.52
5.52
-0.13
111,459
202
5.05
6.24
2024-03-29
Z
GGT
5.66
5.68
5.63
5.66
0.01
0
0
5.56
6.16
2024-03-28
Z
GGT
5.66
5.68
5.63
5.66
0.01
24,357
106
5.56
6.16
2024-03-27
Z
GGT
5.66
5.68
5.60
5.66
0.015
31,989
96
4.95
6.16
2024-03-26
Z
GGT
5.70
5.71
5.64
5.64
-0.065
47,853
105
5.56
6.16
2024-03-25
Z
GGT
5.75
5.8099
5.70
5.73
-0.04
32,763
95
5.56
5.85
2024-03-22
Z
GGT
5.88
5.88
5.72
5.74
-0.16
45,778
143
5.56
6.40
2024-03-21
Z
GGT
5.83
5.91
5.7236
5.90
0.26
169,045
256
5.07
6.50
2024-03-20
Z
GGT
5.56
5.65
5.51
5.65
0.0379
81,974
107
5.03
6.18
2024-03-19
Z
GGT
5.55
5.63
5.55
5.60
0.06
88,252
182
4.93
6.11
2024-03-18
Z
GGT
5.55
5.63
5.5183
5.56
-0.0651
82,223
137
4.93
6.11
2024-03-15
Z
GGT
5.68
5.68
5.60
5.63
-0.0423
19,137
59
4.93
6.31
2024-03-14
Z
GGT
5.65
5.67
5.58
5.66
-0.03
49,916
95
5.55
6.31
2024-03-13
Z
GGT
5.78
5.84
5.6561
5.69
-0.21
103,773
140
5.13
6.31
2024-03-12
Z
GGT
5.99
6.12
5.96
6.11
0.14
158,840
275
5.55
6.15
2024-03-11
Z
GGT
5.89
5.98
5.88
5.98
0.05
119,049
230
5.38
6.56
2024-03-08
Z
GGT
5.85
5.90
5.81
5.88
0.03
68,568
145
5.34
5.91
2024-03-07
Z
GGT
5.84
5.88
5.80
5.83
-0.0199
76,538
144
5.11
6.40
2024-03-06
Z
GGT
5.75
5.86
5.75
5.85
0.10
67,406
136
5.11
6.33
2024-03-05
Z
GGT
5.77
5.77
5.70
5.75
-0.0249
57,611
110
5.22
6.43
2024-03-04
Z
GGT
5.78
5.81
5.70
5.78
0.038
43,550
166
5.12
6.30
2024-03-01
Z
GGT
5.65
5.78
5.59
5.731
0.141
60,061
212
5.11
6.40
2024-02-29
Z
GGT
5.60
5.62
5.58
5.59
-0.003
96,234
143
5.11
8.10
2024-02-28
Z
GGT
5.6245
5.6245
5.5501
5.595
0.045
67,908
135
5.11
6.11
2024-02-27
Z
GGT
5.56
5.60
5.55
5.55
-0.01
51,521
92
5.11
6.31
2024-02-26
Z
GGT
5.57
5.58
5.4675
5.56
-0.0087
52,011
91
5.11
6.24
2024-02-23
Z
GGT
5.51
5.59
5.48
5.56
0.06
87,905
168
4.78
6.06
2024-02-22
Z
GGT
5.43
5.53
5.4201
5.49
0.07
58,654
182
5.11
6.02
2024-02-21
Z
GGT
5.4005
5.50
5.385
5.42
0.012
56,470
159
4.92
6.02
2024-02-20
Z
GGT
5.41
5.4443
5.3601
5.42
-0.0251
106,888
275
5.11
5.89
2024-02-19
Z
GGT
5.42
5.45
5.30
5.435
0.045
0
0
4.01
6.90
2024-02-16
Z
GGT
5.42
5.45
5.30
5.435
0.045
88,768
188
4.01
6.90
2024-02-15
Z
GGT
5.40
5.45
5.35
5.39
0.0742
60,777
95
5.20
6.13
2024-02-14
Z
GGT
5.22
5.47
5.22
5.35
0.175
66,160
157
5.26
5.50
2024-02-13
Z
GGT
5.37
5.4297
5.26
5.27
-0.16
45,888
138
5.20
5.70
2024-02-12
Z
GGT
5.43
5.45
5.40
5.44
0.03
39,853
96
5.32
5.70
2024-02-09
Z
GGT
5.43
5.45
5.38
5.39
-0.02
26,380
84
5.32
5.70
2024-02-08
Z
GGT
5.41
5.42
5.38
5.41
-0.0095
39,359
134
5.11
5.70
2024-02-07
Z
GGT
5.42
5.45
5.40
5.41
0.02
24,460
72
5.32
5.93
2024-02-06
Z
GGT
5.40
5.47
5.38
5.39
-0.0097
18,561
64
5.30
5.70
2024-02-05
Z
GGT
5.43
5.46
5.37
5.42
-0.069
32,868
112
5.32
5.70