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 28, 2022 0.2290 0 -0.05(-18.21%)
Apr 26, 2022 0.2800 0 +0.11(+64.71%)
Apr 25, 2022 0.1700 0.1700 0.1700 0.1700 100 -0.01(-3.35%)
Apr 21, 2022 0.1759 0 -0.03(-16.24%)
Apr 05, 2022 0.2100 0 +0.03(+16.67%)
Mar 29, 2022 0.1800 0 -0.02(-10.00%)
Mar 21, 2022 0.2000 0 +0.04(+21.21%)
Mar 18, 2022 0.1650 0.1650 0.1650 0.1650 575 -0.01(-5.71%)
Mar 17, 2022 0.1750 0.1750 0.1750 0.1750 1,000 -0.03(-13.58%)
Mar 15, 2022 0.2025 10 +0.00(+1.25%)
Mar 11, 2022 0.2000 0 -0.02(-11.11%)
Mar 09, 2022 0.2250 0 +0.05(+28.57%)
Mar 08, 2022 0.1750 0.1750 0.1750 0.1750 783 -0.06(-23.91%)
Mar 07, 2022 0.2380 0.2380 0.1900 0.2300 2,875 +0.03(+15.00%)
Mar 01, 2022 0.2000 0 +0.05(+33.33%)
Feb 23, 2022 0.1500 0 -0.02(-12.69%)
Feb 18, 2022 0.1718 0 -0.01(-5.08%)
Feb 17, 2022 0.1810 0.1810 0.1810 0.1810 100 -0.05(-20.82%)
Feb 14, 2022 0.2286 0 +0.02(+8.86%)
Feb 11, 2022 0.2100 0.2100 0.2100 0.2100 2,500 +0.01(+5.00%)
Feb 08, 2022 0.2000 0 -0.05(-20.00%)
Feb 07, 2022 0.2500 0.2500 0.2500 0.2500 1,000 -0.05(-16.67%)
Feb 01, 2022 0.3000 0 -0.03(-7.69%)
Jan 28, 2022 0.3250 0 +0.00(+0.78%)
Jan 24, 2022 0.3225 0 -0.23(-41.33%)
Jan 18, 2022 0.5497 85 +0.25(+82.62%)
Jan 14, 2022 0.3010 0 -0.29(-49.33%)
Jan 13, 2022 0.3438 0.5940 0.3400 0.5940 13,525 +0.24(+69.71%)
Dec 31, 2021 0.3500 0 +0.09(+34.62%)
Dec 27, 2021 0.2600 0.2600 0.2600 0 -0.03(-10.34%)
Dec 21, 2021 0.2900 0.2900 0.2900 76 -0.02(-6.45%)
Dec 17, 2021 0.3100 0.3100 0.3100 0 +0.01(+2.62%)
Dec 13, 2021 0.3021 0.3021 0.3021 0 -0.08(-20.50%)
Dec 03, 2021 0.3800 0.3800 0.3800 0 +0.08(+25.79%)
Dec 02, 2021 0.3100 0.3100 0.3021 0.3021 5,000 -0.01(-2.55%)
Dec 01, 2021 0.3100 0.3100 0.3100 0.3100 275 +0.00(+0.00%)
Nov 30, 2021 0.3700 0.3750 0.3750 0.3100 7,000 -0.07(-17.33%)
Nov 29, 2021 0.3750 0.3750 0.3750 0.3750 4,025 +0.07(+24.09%)
Nov 24, 2021 0.3022 0.3022 0.3022 0 -0.29(-48.78%)
Nov 19, 2021 0.5900 0.5900 0.5900 0 +0.03(+5.36%)
Nov 18, 2021 0.3500 0.5600 0.5600 0.5600 15,760 +0.02(+3.70%)
Nov 17, 2021 0.5500 0.5500 0.4500 0.5400 4,306 -0.03(-5.26%)
Nov 16, 2021 0.5610 0.5700 0.5610 0.5700 1,150 -0.02(-3.39%)
Nov 15, 2021 0.6010 0.6010 0.5900 0.5900 2,997 -0.06(-8.60%)
Nov 12, 2021 0.6455 0.6455 0.6455 0.6455 122 -0.00(-0.69%)
Nov 11, 2021 0.6500 0.6500 0.6500 0.6500 3,000 -0.05(-7.14%)
Nov 09, 2021 0.7175 0.7175 0.7000 0.7000 1,195 -0.04(-5.79%)
Nov 08, 2021 0.7400 0.7430 0.7400 0.7430 3,532 +0.03(+4.60%)
Nov 05, 2021 0.7103 0.7103 0.7103 0.7103 125 +0.00(+0.00%)
Nov 04, 2021 0.7103 0.7103 0.7103 0.7103 190 +0.00(+0.47%)
Nov 02, 2021 0.7070 0.7070 0.7070 25 -0.02(-3.15%)
Oct 29, 2021 0.7300 0.7300 0.7300 103 -0.01(-1.35%)
Oct 28, 2021 0.7400 0.7400 0.7400 0.7400 1,140 -0.01(-0.67%)
Oct 26, 2021 0.7450 0.7450 0.7450 5 +0.00(+0.00%)
Oct 25, 2021 0.7450 0.7450 0.7450 0.7450 712 +0.00(+0.00%)
Oct 22, 2021 0.7450 0.7450 0.7450 0.7450 246 -0.01(-0.67%)
Oct 21, 2021 0.7300 0.7500 0.7300 0.7500 1,703 +0.02(+2.74%)
Oct 20, 2021 0.7300 0.7300 0.7300 0.7300 200 -0.05(-6.41%)
Oct 19, 2021 0.7800 0.7800 0.7800 0.7800 300 +0.00(+0.00%)
Oct 18, 2021 0.7800 0.7800 0.7800 0.7800 100 -0.08(-9.30%)
Oct 14, 2021 0.8600 0.8600 0.8600 0 +0.05(+6.83%)
Oct 13, 2021 0.8050 0.8050 0.8050 0.8050 576 -0.05(-5.87%)
Oct 12, 2021 0.8051 0.8552 0.8051 0.8552 1,600 +0.01(+0.61%)
Oct 11, 2021 0.8500 0.8600 0.8500 0.8500 1,608 -0.01(-1.16%)
Oct 08, 2021 1.000 1.000 0.8600 0.8600 1,771 -0.10(-10.42%)
Oct 07, 2021 0.8400 1.000 0.8325 0.9600 2,932 +0.13(+15.32%)
Oct 06, 2021 0.7800 0.9350 0.7800 0.8325 12,350 +0.03(+4.08%)
Oct 04, 2021 0.7999 0.7999 0.7999 2 +0.04(+5.95%)
Oct 01, 2021 0.8199 0.8199 0.7550 0.7550 721 +0.02(+2.44%)
Sep 30, 2021 0.7900 0.7900 0.7301 0.7370 5,810 -0.14(-16.25%)
Sep 29, 2021 0.8400 0.8800 0.8400 0.8800 5,578 +0.06(+6.67%)
Sep 28, 2021 0.8250 0.8525 0.8250 0.8250 300 +0.04(+5.30%)
Sep 27, 2021 0.7835 0.7835 0.7835 0.7835 751 -0.04(-4.45%)
Sep 24, 2021 0.8600 0.8600 0.8010 0.8200 6,000 -0.08(-8.64%)
Sep 23, 2021 0.9250 0.9250 0.8440 0.8975 6,667 -0.05(-5.53%)
Sep 22, 2021 0.9500 0.9500 0.9500 0.9500 4,100 +0.00(+0.00%)
Sep 21, 2021 0.8800 0.9500 0.8800 0.9500 1,391 +0.10(+11.76%)
Sep 20, 2021 0.9500 1.000 0.8500 0.8500 4,490 -0.10(-10.53%)
Sep 17, 2021 1.700 1.700 0.8011 0.9500 57,830 -0.75(-44.12%)
Sep 15, 2021 1.700 1.700 1.700 16 -0.05(-2.86%)
Sep 14, 2021 1.500 1.750 1.500 1.750 19,312 +0.25(+16.67%)
Sep 13, 2021 1.500 1.500 1.500 1.500 1,851 -0.03(-1.96%)
Sep 10, 2021 1.275 1.530 1.275 1.530 3,911 +0.25(+19.53%)
Sep 09, 2021 1.270 1.290 1.270 1.280 8,330 +0.01(+0.79%)
Sep 07, 2021 1.270 1.270 1.270 17 +0.05(+4.10%)
Sep 03, 2021 1.235 1.235 1.220 1.220 1,119 +0.01(+0.83%)
Sep 01, 2021 1.210 1.210 1.210 10 -0.08(-6.20%)
Aug 31, 2021 1.240 1.290 1.240 1.290 3,200 +0.08(+6.61%)
Aug 30, 2021 1.170 1.210 1.170 1.210 2,705 +0.07(+6.61%)
Aug 25, 2021 1.135 1.135 1.135 0 +0.01(+1.34%)
Aug 24, 2021 0.9000 1.240 0.9000 1.120 11,410 +0.02(+1.82%)
Aug 12, 2021 1.100 1.100 1.100 0 +0.00(+0.00%)
Aug 10, 2021 1.100 1.100 1.100 0 +0.01(+0.92%)
Aug 06, 2021 1.090 1.090 1.090 0 +0.09(+9.27%)
Aug 02, 2021 0.9975 0.9975 0.9975 0 -0.00(-0.25%)
Jul 29, 2021 1.000 1.000 1.000 0 +0.00(+0.00%)
Jul 28, 2021 1.000 1.000 1.000 1.000 133 +0.00(+0.00%)
Jul 27, 2021 1.135 1.135 0.9000 1.000 14,005 -0.15(-13.04%)
Jul 26, 2021 1.150 1.150 1.150 1.150 276 -0.01(-0.86%)
Jul 16, 2021 1.160 1.160 1.160 0 -0.03(-2.52%)
Jul 15, 2021 1.190 1.190 1.190 1.190 100 -0.03(-2.46%)
Jul 14, 2021 1.000 1.290 1.000 1.220 3,300 -0.07(-5.43%)
Jul 13, 2021 1.290 1.300 1.290 1.290 2,210 +0.17(+15.18%)
Jul 12, 2021 1.320 1.320 1.120 1.120 1,325 -0.20(-15.15%)
Jul 09, 2021 1.250 1.320 1.250 1.320 1,021 +0.01(+0.76%)
Jul 02, 2021 1.310 1.310 1.310 0 +0.01(+0.77%)
Jul 01, 2021 0.8001 1.600 0.8001 1.300 10,219 +0.17(+15.04%)
Jun 30, 2021 1.130 1.140 1.130 1.130 4,300 +0.03(+2.73%)
Jun 29, 2021 0.9900 1.140 0.9900 1.100 5,600 +0.10(+10.00%)
Jun 28, 2021 1.075 1.150 1.000 1.000 1,280 -0.15(-13.04%)
Jun 25, 2021 1.000 1.150 0.8001 1.150 4,626 -0.05(-4.17%)
Jun 24, 2021 1.170 1.200 1.170 1.200 400 +0.01(+0.84%)
Jun 23, 2021 1.230 1.230 0.6501 1.190 2,900 -0.06(-4.42%)
Jun 22, 2021 1.245 1.245 1.240 1.245 1,730 +0.01(+0.40%)
Jun 21, 2021 1.250 1.250 1.240 1.240 1,712 -0.01(-0.80%)
Jun 18, 2021 1.200 1.250 1.200 1.250 1,550 +0.05(+4.17%)
Jun 17, 2021 1.180 1.500 0.9700 1.200 25,103 -0.23(-16.08%)
Jun 16, 2021 1.530 1.560 1.430 1.430 5,530 -0.02(-1.38%)
Jun 15, 2021 1.500 1.500 1.450 1.450 601 -0.03(-2.03%)
Jun 14, 2021 1.500 1.870 1.480 1.480 2,203 -0.02(-1.33%)
Jun 11, 2021 1.830 1.900 1.500 1.500 2,260 -0.36(-19.35%)
Jun 10, 2021 1.960 2.100 1.500 1.860 7,575 -0.14(-7.00%)
Jun 09, 2021 1.985 2.100 1.790 2.000 12,922 +0.15(+8.11%)
Jun 08, 2021 1.690 1.850 1.500 1.850 9,532 +0.34(+22.52%)
Jun 07, 2021 1.650 1.715 1.510 1.510 6,910 +0.01(+0.67%)
Jun 04, 2021 1.520 1.710 1.500 1.500 9,980 +0.10(+7.14%)
Jun 03, 2021 1.400 1.400 1.400 1.400 172 +0.15(+12.00%)
Jun 02, 2021 1.385 1.385 1.250 1.250 2,030 -0.04(-3.10%)
Jun 01, 2021 1.640 1.640 1.250 1.290 4,189 -0.35(-21.34%)
May 27, 2021 1.640 1.640 1.640 0 -0.08(-4.65%)
May 25, 2021 1.720 1.720 1.720 4 +0.00(+0.00%)
May 24, 2021 1.500 1.775 1.410 1.720 2,907 +0.22(+14.67%)
May 20, 2021 1.500 1.500 1.500 0 +0.00(+0.00%)
May 19, 2021 1.750 1.750 1.500 1.500 808 +0.00(+0.00%)
May 18, 2021 1.840 1.840 1.450 1.500 998 -0.40(-21.05%)
May 17, 2021 1.630 1.950 1.630 1.900 10,675 +0.26(+15.85%)
May 14, 2021 1.850 1.970 1.640 1.640 7,323 -0.01(-0.61%)
May 13, 2021 1.590 1.650 1.590 1.650 7,280 +0.20(+13.79%)
May 12, 2021 1.470 1.640 0.7351 1.450 1,214 -0.19(-11.59%)
May 10, 2021 1.640 1.640 1.640 5 -0.01(-0.61%)
May 06, 2021 1.650 1.650 1.650 20 +0.01(+0.61%)
May 05, 2021 1.640 1.640 1.640 1.640 103 +0.09(+5.81%)
May 04, 2021 1.600 1.640 1.550 1.550 3,330 -0.05(-3.13%)
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.