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

Global Diversified Marketing Group Inc (OP: GDMK )

0.2200 UNCHANGED
Last Price Updated: 2:13 PM EDT, Jul 28, 2023 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 (%)
Apr 30, 2021 1.680 1.960 1.550 1.680 13,800 -0.28(-14.29%)
Apr 29, 2021 1.450 1.970 1.450 1.960 2,834 +0.52(+36.11%)
Apr 28, 2021 1.440 1.440 1.440 1.440 333 -0.03(-2.04%)
Apr 27, 2021 1.470 1.470 1.470 1.470 197 -0.02(-1.34%)
Apr 26, 2021 1.370 1.490 1.370 1.490 842 +0.01(+0.68%)
Apr 23, 2021 1.480 1.480 1.480 1.480 100 -0.02(-1.33%)
Apr 22, 2021 1.790 1.790 1.255 1.500 5,861 -0.25(-14.29%)
Apr 20, 2021 1.750 1.750 1.750 0 -0.05(-2.78%)
Apr 19, 2021 1.710 1.880 1.700 1.800 2,940 +0.10(+5.60%)
Apr 16, 2021 1.850 1.850 1.700 1.704 2,500 -0.25(-12.59%)
Apr 15, 2021 1.520 1.990 1.360 1.950 875 +0.43(+28.29%)
Apr 14, 2021 1.450 1.520 1.360 1.520 8,400 +0.07(+4.83%)
Apr 13, 2021 1.400 1.510 1.400 1.450 5,200 +0.05(+3.57%)
Apr 12, 2021 1.300 1.400 1.300 1.400 800 +0.00(+0.00%)
Apr 09, 2021 1.400 1.400 1.400 1.400 2,900 -0.10(-6.67%)
Apr 08, 2021 1.500 1.500 1.500 1.500 100 +0.00(+0.00%)
Apr 07, 2021 1.550 1.550 1.500 1.500 1,200 -0.07(-4.76%)
Apr 06, 2021 1.620 1.650 1.575 1.575 4,425 -0.31(-16.67%)
Apr 05, 2021 1.335 1.980 1.335 1.890 14,523 +0.41(+27.70%)
Apr 01, 2021 1.500 1.650 1.480 1.480 1,500 +0.17(+12.98%)
Mar 31, 2021 1.350 1.550 1.310 1.310 2,650 -0.02(-1.50%)
Mar 30, 2021 1.300 1.330 1.300 1.330 600 +0.03(+2.31%)
Mar 29, 2021 1.300 1.300 1.300 1.300 500 +0.05(+4.00%)
Mar 26, 2021 1.210 1.250 1.200 1.250 2,000 +0.00(+0.00%)
Mar 25, 2021 1.240 1.250 1.240 1.250 610 -0.24(-16.11%)
Mar 24, 2021 1.270 1.640 1.250 1.490 4,000 -0.09(-5.70%)
Mar 23, 2021 1.550 1.590 1.350 1.580 1,750 +0.03(+1.94%)
Mar 22, 2021 1.570 1.570 1.530 1.550 1,862 -0.04(-2.52%)
Mar 19, 2021 1.080 1.870 1.000 1.590 7,600 +0.69(+76.67%)
Mar 18, 2021 1.150 1.150 0.9000 0.9000 5,000 -0.30(-25.00%)
Mar 17, 2021 1.200 1.200 1.200 1.200 300 -0.10(-7.69%)
Mar 16, 2021 1.300 1.300 1.300 1.300 132 -0.30(-18.75%)
Mar 15, 2021 1.000 1.600 0.7600 1.600 11,726 +0.88(+122.22%)
Mar 12, 2021 1.350 1.950 0.7200 0.7200 52,000 -1.27(-63.82%)
Mar 11, 2021 1.625 1.990 1.625 1.990 667 +0.04(+2.05%)
Mar 10, 2021 1.650 1.950 1.500 1.950 785 -0.08(-3.94%)
Mar 09, 2021 2.030 2.030 1.500 2.030 1,614 +0.28(+16.00%)
Mar 08, 2021 1.750 2.050 1.750 1.750 1,265 -0.25(-12.50%)
Mar 05, 2021 2.000 2.030 1.800 2.000 2,200 +0.21(+11.73%)
Mar 04, 2021 1.740 2.050 1.740 1.790 4,150 +0.29(+19.33%)
Mar 03, 2021 1.900 1.900 1.210 1.500 1,450 -0.05(-3.23%)
Mar 02, 2021 1.950 2.050 1.120 1.550 5,950 -0.40(-20.51%)
Mar 01, 2021 1.850 2.100 1.850 1.950 2,038 +0.10(+5.41%)
Feb 26, 2021 1.750 2.100 1.750 1.850 8,300 +0.10(+5.71%)
Feb 25, 2021 2.100 2.100 1.750 1.750 4,000 -0.35(-16.67%)
Feb 24, 2021 1.760 2.100 1.760 2.100 9,000 -0.26(-11.02%)
Feb 23, 2021 1.925 2.360 1.925 2.360 2,350 +0.19(+8.51%)
Feb 22, 2021 2.180 2.180 2.000 2.175 1,111 -0.18(-7.45%)
Feb 19, 2021 2.000 2.350 2.000 2.350 8,700 +0.25(+11.90%)
Feb 18, 2021 1.900 3.000 1.900 2.100 4,626 +0.20(+10.53%)
Feb 17, 2021 2.600 2.600 1.300 1.900 17,544 -0.63(-24.90%)
Feb 16, 2021 3.050 3.210 2.500 2.530 14,086 -0.37(-12.76%)
Feb 12, 2021 2.450 3.050 1.000 2.900 24,400 +0.40(+16.00%)
Feb 11, 2021 2.310 2.750 2.000 2.500 11,342 +0.28(+12.61%)
Feb 10, 2021 2.940 2.980 1.700 2.220 10,460 -0.75(-25.25%)
Feb 09, 2021 1.550 3.250 1.500 2.970 31,351 +1.42(+91.61%)
Feb 08, 2021 1.150 1.550 1.000 1.550 10,150 +0.45(+40.91%)
Feb 05, 2021 1.290 1.290 0.9500 1.100 9,700 +0.14(+14.58%)
Feb 04, 2021 1.060 1.450 0.9600 0.9600 4,800 -0.10(-9.43%)
Feb 03, 2021 0.8700 1.150 0.8700 1.060 28,490 +0.20(+23.93%)
Feb 02, 2021 0.6400 0.9980 0.6300 0.8553 5,075 +0.21(+31.58%)
Feb 01, 2021 0.5750 0.6500 0.5750 0.6500 8,000 +0.13(+25.00%)
Jan 28, 2021 0.5200 0.5200 0.5200 0 +0.10(+22.35%)
Jan 22, 2021 0.4250 0.4250 0.4250 0 -0.08(-15.00%)
Jan 20, 2021 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 12, 2021 0.5800 0.5800 0 +0.00(+0.00%)
Jan 06, 2021 0.5800 0.5800 0.5800 0 +0.01(+0.87%)
Jan 05, 2021 0.5750 0.5750 0.5750 0.5750 150 -0.01(-1.71%)
Dec 31, 2020 0.5850 0.5850 0.5850 0 +0.18(+46.25%)
Dec 23, 2020 0.4000 0.4000 0.4000 0 -0.11(-21.57%)
Dec 22, 2020 0.4800 0.5100 0.4800 0.5100 12,500 +0.06(+13.33%)
Dec 18, 2020 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Dec 14, 2020 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Nov 18, 2020 0.4500 0.4500 0.4500 0 -0.10(-18.18%)
Nov 12, 2020 0.5500 0.5500 0.5500 0 -0.05(-8.33%)
Nov 10, 2020 0.6000 0.6000 0.6000 0 -0.05(-7.69%)
Oct 29, 2020 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Oct 22, 2020 0.6500 0.6500 0.6500 0 -0.05(-7.14%)
Oct 21, 2020 0.7000 0.7000 0.7000 0.7000 300 +0.00(+0.00%)
Oct 19, 2020 0.7000 0.7000 0.7000 0 -0.20(-22.22%)
Oct 13, 2020 0.9000 0.9000 0.9000 0 -0.09(-9.09%)
Oct 12, 2020 0.8800 0.9900 0.8500 0.9900 2,750 +0.12(+13.79%)
Oct 09, 2020 0.8700 0.8700 0.8700 0.8700 1,700 -0.03(-3.33%)
Oct 01, 2020 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Sep 29, 2020 0.9000 0.9000 0.9000 0 -0.05(-5.26%)
Sep 28, 2020 0.9500 0.9500 0.9500 0.9500 200 +0.00(+0.00%)
Sep 24, 2020 0.9500 0.9500 0.9500 0 -0.05(-5.00%)
Sep 22, 2020 1.000 1.000 1.000 0 +0.00(+0.00%)
Sep 21, 2020 1.000 1.000 1.000 1.000 150 +0.00(+0.00%)
Sep 18, 2020 1.000 1.000 1.000 1.000 700 +0.29(+40.85%)
Sep 17, 2020 1.300 1.300 0.7100 0.7100 4,000 -0.44(-38.26%)
Sep 16, 2020 1.150 1.150 1.150 1.150 500 -0.35(-23.33%)
Sep 15, 2020 1.550 1.750 1.500 1.500 1,700 -0.50(-25.00%)
Sep 14, 2020 1.590 3.750 0.7000 2.000 27,285 +0.85(+73.91%)
Sep 11, 2020 1.150 1.150 1.150 1.150 5,200 +0.15(+15.00%)
Sep 10, 2020 1.190 1.190 1.000 1.000 1,100 +0.49(+96.08%)
Sep 09, 2020 1.250 1.250 0.5100 0.5100 1,210 -0.74(-59.20%)
Sep 08, 2020 1.250 1.250 1.250 1.250 150 -0.15(-10.71%)
Sep 04, 2020 1.480 1.480 0.5100 1.400 700 -0.09(-6.04%)
Sep 03, 2020 1.500 1.500 1.490 1.490 2,500 +0.01(+0.68%)
Sep 02, 2020 1.240 1.550 1.210 1.480 5,041 +0.53(+55.79%)
Sep 01, 2020 1.200 1.200 0.9500 0.9500 1,700 -0.04(-4.03%)
Aug 31, 2020 0.9500 0.9899 0.9500 0.9899 1,150 +0.04(+4.20%)
Aug 26, 2020 0.9500 0.9500 0.9500 0 +0.15(+18.74%)
Aug 21, 2020 0.8001 0.8001 0.8001 0 +0.05(+6.67%)
Aug 19, 2020 0.7501 0.7501 0.7501 0 +0.00(+0.00%)
Aug 17, 2020 0.7501 0.7501 0.7501 0 +0.00(+0.00%)
Aug 14, 2020 1.000 1.000 0.7501 0.7501 1,200 -0.25(-24.99%)
Aug 13, 2020 1.000 1.000 1.000 50 +0.00(+0.00%)
Aug 12, 2020 1.000 1.000 1.000 1.000 100 +0.75(+300.00%)
Aug 11, 2020 0.1305 0.2500 0.1305 0.2500 4,066 +0.13(+108.33%)
Aug 10, 2020 0.1200 0.1200 0.1200 0.1200 1,000 -0.41(-77.14%)
Jul 31, 2020 0.5250 0.5250 0.5250 0 -0.53(-50.00%)
Jul 30, 2020 1.600 1.600 1.050 1.050 960 -0.54(-33.96%)
Jul 29, 2020 2.110 2.110 1.510 1.590 3,719 -0.72(-31.17%)
Jul 28, 2020 2.000 2.310 2.000 2.310 1,005 +0.10(+4.52%)
Jul 27, 2020 2.670 2.670 2.210 2.210 276 -0.46(-17.23%)
Jul 24, 2020 3.000 3.000 2.670 2.670 5,700 -0.13(-4.64%)
Jul 23, 2020 2.150 3.100 2.150 2.800 22,275 +0.85(+43.59%)
Jul 15, 2020 1.950 1.950 1.950 0 +0.00(+0.00%)
Jul 14, 2020 2.050 2.050 1.950 1.950 450 -0.10(-4.88%)
Jun 09, 2020 2.050 2.050 2.050 0 +0.00(+0.00%)
May 28, 2020 2.050 2.050 2.050 0 +0.00(+0.00%)
May 12, 2020 2.050 2.050 2.050 0 +0.00(+0.00%)
May 08, 2020 2.050 2.050 2.050 0 -0.10(-4.65%)
May 06, 2020 2.150 2.150 2.150 0 +0.05(+2.38%)
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.