|
Closing price on 8/7/2025
|
|
Open |
9.70 |
High |
9.90 |
Low |
9.50 |
Volume |
1,367,900 |
Split-adjusted Price |
9.70 |
There is no data on 8/8/2025. Display data on 8/7/2025 instead.
|
|
G36 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/7/2025
|
+0.10 / +1.04%
|
9.70
|
9.90
|
9.50
|
9.70
|
9.60
|
9.70
|
1,367,900
|
|
8/6/2025
|
+0.30 / +3.19%
|
9.20
|
9.90
|
9.20
|
9.70
|
9.60
|
9.70
|
1,939,100
|
|
8/5/2025
|
+0.50 / +5.75%
|
9.00
|
9.70
|
8.80
|
9.20
|
9.40
|
9.20
|
3,418,400
|
|
8/4/2025
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.60
|
8.90
|
8.70
|
8.90
|
1,188,100
|
|
8/1/2025
|
+0.10 / +1.16%
|
8.70
|
8.90
|
8.60
|
8.70
|
9.40
|
8.70
|
1,223,500
|
|
7/31/2025
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.50
|
8.70
|
8.60
|
8.70
|
1,434,300
|
|
7/30/2025
|
-0.30 / -3.30%
|
8.70
|
9.00
|
8.40
|
8.80
|
9.40
|
8.80
|
1,279,000
|
|
7/29/2025
|
-0.10 / -1.14%
|
9.20
|
9.40
|
8.60
|
8.70
|
8.70
|
8.70
|
2,808,900
|
|
7/28/2025
|
+0.40 / +4.65%
|
8.70
|
9.00
|
8.50
|
9.00
|
8.80
|
9.00
|
1,989,400
|
|
7/25/2025
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
8.60
|
916,100
|
|
7/24/2025
|
-0.10 / -1.15%
|
8.80
|
8.90
|
8.50
|
8.60
|
8.60
|
8.60
|
544,900
|
|
7/23/2025
|
+0.20 / +2.35%
|
8.60
|
9.00
|
8.60
|
8.70
|
8.70
|
8.70
|
1,008,600
|
|
7/22/2025
|
+0.10 / +1.16%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.50
|
8.70
|
642,100
|
|
7/21/2025
|
-0.40 / -4.49%
|
8.80
|
8.90
|
8.40
|
8.50
|
9.40
|
8.50
|
1,221,300
|
|
7/18/2025
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.70
|
8.80
|
8.90
|
8.80
|
1,416,200
|
|
7/17/2025
|
+0.50 / +5.88%
|
8.70
|
9.00
|
8.50
|
9.00
|
8.80
|
9.00
|
1,684,700
|
|
7/16/2025
|
+0.30 / +3.61%
|
8.30
|
8.80
|
8.20
|
8.60
|
8.50
|
8.60
|
1,014,300
|
|
7/15/2025
|
+0.10 / +1.22%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
8.30
|
658,900
|
|
7/14/2025
|
+0.10 / +1.22%
|
8.30
|
8.40
|
8.10
|
8.30
|
8.20
|
8.30
|
625,900
|
|
7/11/2025
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.10
|
8.30
|
8.20
|
8.30
|
744,000
|
|
7/10/2025
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.10
|
8.30
|
8.20
|
8.30
|
786,500
|
|
7/9/2025
|
+0.10 / +1.22%
|
8.30
|
8.50
|
8.20
|
8.30
|
8.30
|
8.30
|
930,800
|
|
7/8/2025
|
+0.20 / +2.47%
|
8.10
|
8.30
|
8.00
|
8.30
|
8.20
|
8.30
|
970,800
|
|
7/7/2025
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.00
|
8.10
|
8.10
|
8.10
|
622,200
|
|
7/4/2025
|
+0.10 / +1.25%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.10
|
8.10
|
582,700
|
|
7/3/2025
|
+0.10 / +1.25%
|
8.00
|
8.20
|
7.90
|
8.10
|
8.00
|
8.10
|
874,000
|
|
7/2/2025
|
-0.30 / -3.57%
|
8.20
|
8.30
|
7.90
|
8.10
|
8.00
|
8.10
|
1,132,000
|
|
7/1/2025
|
-0.70 / -7.87%
|
8.80
|
9.00
|
8.10
|
8.20
|
8.40
|
8.20
|
2,139,300
|
|
6/30/2025
|
-0.20 / -2.22%
|
8.90
|
9.20
|
8.80
|
8.80
|
8.90
|
8.80
|
704,000
|
|
6/27/2025
|
-0.30 / -3.26%
|
9.40
|
9.40
|
8.80
|
8.90
|
9.00
|
8.90
|
1,230,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|