|
|
Closing price on 1/22/2021
|
|
| Open |
16.90 |
| High |
17.50 |
| Low |
16.80 |
| Volume |
959,300 |
| Split-adjusted Price |
15.74 |
|
|
G36 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2021
|
0.00 / 0.00%
|
16.90
|
17.50
|
16.80
|
16.90
|
17.07
|
15.74
|
959,300
|
|
|
1/21/2021
|
+1.20 / +7.45%
|
16.40
|
17.40
|
16.10
|
17.30
|
16.90
|
16.11
|
1,761,400
|
|
|
1/20/2021
|
-0.20 / -1.20%
|
16.40
|
16.90
|
14.80
|
16.40
|
16.07
|
15.27
|
776,100
|
|
|
1/19/2021
|
-1.90 / -10.67%
|
17.80
|
18.20
|
15.30
|
15.90
|
16.56
|
14.81
|
1,143,600
|
|
|
1/18/2021
|
+0.30 / +1.71%
|
17.60
|
18.30
|
17.30
|
17.80
|
17.76
|
16.58
|
779,300
|
|
|
1/15/2021
|
+1.10 / +6.59%
|
17.00
|
18.30
|
17.00
|
17.80
|
17.52
|
16.58
|
1,365,300
|
|
|
1/14/2021
|
-0.10 / -0.58%
|
17.00
|
17.50
|
16.20
|
17.00
|
16.65
|
15.83
|
1,829,700
|
|
|
1/13/2021
|
-0.40 / -2.30%
|
17.50
|
17.70
|
16.00
|
17.00
|
17.08
|
15.83
|
893,800
|
|
|
1/12/2021
|
+0.60 / +3.55%
|
17.50
|
17.90
|
17.00
|
17.50
|
17.43
|
16.30
|
700,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|