|
Closing price on 1/11/2021
|
|
| Open |
16.60 |
| High |
17.40 |
| Low |
16.40 |
| Volume |
2,041,300 |
| Split-adjusted Price |
16.11 |
|
|
G36 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2021
|
+0.80 / +4.85%
|
16.60
|
17.40
|
16.40
|
17.30
|
16.87
|
16.11
|
2,041,300
|
|
|
1/8/2021
|
+0.40 / +2.47%
|
16.50
|
16.90
|
16.30
|
16.60
|
16.51
|
15.46
|
717,000
|
|
|
1/7/2021
|
+0.30 / +1.85%
|
16.50
|
16.50
|
16.10
|
16.50
|
16.22
|
15.36
|
707,450
|
|
|
1/6/2021
|
+0.20 / +1.23%
|
16.30
|
16.70
|
16.00
|
16.50
|
16.16
|
15.36
|
1,252,500
|
|
|
1/5/2021
|
+0.30 / +1.88%
|
16.00
|
16.90
|
15.70
|
16.30
|
16.33
|
15.18
|
1,242,200
|
|
|
1/4/2021
|
+0.40 / +2.55%
|
15.70
|
16.40
|
15.40
|
16.10
|
15.96
|
14.99
|
1,990,500
|
|
|
12/31/2020
|
-0.10 / -0.63%
|
15.80
|
16.40
|
15.30
|
15.70
|
15.73
|
14.62
|
1,726,200
|
|
|
12/30/2020
|
+0.90 / +6.00%
|
15.80
|
16.40
|
15.50
|
15.90
|
15.80
|
14.81
|
1,658,300
|
|
|
12/29/2020
|
+1.30 / +9.03%
|
14.50
|
15.80
|
14.50
|
15.70
|
15.02
|
14.62
|
1,769,700
|
|
|
12/28/2020
|
+0.40 / +2.84%
|
14.40
|
14.80
|
14.10
|
14.50
|
14.35
|
13.50
|
1,301,100
|
|
|
12/25/2020
|
+1.30 / +9.92%
|
13.30
|
14.90
|
13.10
|
14.40
|
14.10
|
13.41
|
4,090,900
|
|
|
12/24/2020
|
+0.40 / +3.10%
|
12.90
|
13.50
|
12.50
|
13.30
|
13.05
|
12.38
|
2,800,100
|
|
|
12/23/2020
|
+1.00 / +8.26%
|
12.30
|
13.10
|
12.20
|
13.10
|
12.87
|
12.20
|
2,375,400
|
|
|
12/22/2020
|
+0.70 / +6.03%
|
11.60
|
12.50
|
11.60
|
12.30
|
12.09
|
11.45
|
2,050,100
|
|
|
12/21/2020
|
-0.20 / -1.69%
|
11.60
|
11.90
|
11.20
|
11.60
|
11.62
|
10.80
|
1,832,500
|
|
|
12/18/2020
|
-0.60 / -5.00%
|
12.00
|
12.20
|
11.40
|
11.40
|
11.78
|
10.62
|
1,206,400
|
|
|
12/17/2020
|
+0.30 / +2.56%
|
11.90
|
12.20
|
11.70
|
12.00
|
12.00
|
11.17
|
1,052,400
|
|
|
12/16/2020
|
+0.80 / +7.21%
|
11.00
|
12.30
|
10.90
|
11.90
|
11.70
|
11.08
|
2,089,600
|
|
|
12/15/2020
|
-0.40 / -3.51%
|
11.50
|
11.50
|
10.80
|
11.00
|
11.10
|
10.24
|
1,626,700
|
|
|
12/14/2020
|
+0.20 / +1.79%
|
11.30
|
11.70
|
11.20
|
11.40
|
11.40
|
10.62
|
1,329,500
|
|
|
12/11/2020
|
-0.30 / -2.52%
|
11.70
|
11.70
|
10.80
|
11.60
|
11.20
|
10.80
|
1,952,400
|
|
|
12/10/2020
|
-1.20 / -9.38%
|
12.80
|
12.80
|
11.50
|
11.60
|
11.89
|
10.80
|
4,053,500
|
|
|
12/9/2020
|
-0.10 / -0.78%
|
13.00
|
13.40
|
12.50
|
12.80
|
12.82
|
11.92
|
1,298,600
|
|
|
12/8/2020
|
-0.10 / -0.75%
|
13.40
|
13.40
|
12.60
|
13.20
|
12.87
|
12.29
|
1,429,800
|
|
|
12/7/2020
|
-1.00 / -7.14%
|
13.50
|
14.50
|
12.90
|
13.00
|
13.27
|
12.11
|
2,746,600
|
|
|
12/4/2020
|
+0.30 / +2.19%
|
13.70
|
14.70
|
13.60
|
14.00
|
14.00
|
13.04
|
1,508,600
|
|
|
12/3/2020
|
+1.40 / +11.02%
|
12.70
|
14.40
|
12.60
|
14.10
|
13.74
|
13.13
|
3,490,700
|
|
|
12/2/2020
|
+0.50 / +4.07%
|
12.30
|
12.90
|
12.30
|
12.80
|
12.65
|
11.92
|
1,574,000
|
|
|
12/1/2020
|
0.00 / 0.00%
|
12.00
|
12.50
|
11.60
|
12.20
|
12.26
|
11.36
|
1,333,000
|
|
|
11/30/2020
|
+0.80 / +6.96%
|
11.60
|
12.90
|
11.50
|
12.30
|
12.20
|
11.45
|
979,600
|
|
|
|