|
|
Closing price on 1/25/2022
|
|
| Open |
16.40 |
| High |
17.90 |
| Low |
16.00 |
| Volume |
1,074,500 |
| Split-adjusted Price |
17.25 |
|
|
G36 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2022
|
+0.30 / +1.73%
|
16.40
|
17.90
|
16.00
|
17.60
|
17.00
|
17.25
|
1,074,500
|
|
|
1/24/2022
|
-2.50 / -13.02%
|
19.00
|
19.00
|
16.40
|
16.70
|
17.30
|
16.37
|
1,753,200
|
|
|
1/21/2022
|
+1.30 / +7.39%
|
18.50
|
19.90
|
18.50
|
18.90
|
19.20
|
18.53
|
1,626,300
|
|
|
1/20/2022
|
+2.40 / +14.91%
|
16.10
|
18.50
|
16.00
|
18.50
|
17.60
|
18.13
|
1,506,053
|
|
|
1/19/2022
|
-2.00 / -11.05%
|
16.50
|
17.50
|
15.40
|
16.10
|
16.10
|
15.78
|
2,218,600
|
|
|
1/18/2022
|
-3.10 / -14.98%
|
19.30
|
19.60
|
17.60
|
17.60
|
18.10
|
17.25
|
1,903,600
|
|
|
1/17/2022
|
-3.40 / -14.98%
|
23.50
|
23.70
|
19.30
|
19.30
|
20.70
|
18.92
|
2,764,500
|
|
|
1/14/2022
|
-1.10 / -4.51%
|
23.00
|
24.00
|
21.30
|
23.30
|
22.70
|
22.84
|
1,853,200
|
|
|
1/13/2022
|
-2.70 / -10.38%
|
26.00
|
26.80
|
22.10
|
23.30
|
24.40
|
22.84
|
2,436,300
|
|
|
1/12/2022
|
0.00 / 0.00%
|
26.20
|
27.50
|
24.50
|
26.20
|
26.00
|
25.68
|
2,812,300
|
|
|
1/11/2022
|
0.00 / 0.00%
|
25.40
|
28.00
|
24.50
|
26.50
|
26.20
|
25.98
|
3,393,300
|
|
|
1/10/2022
|
-0.40 / -1.55%
|
26.10
|
27.30
|
24.10
|
25.40
|
26.50
|
24.90
|
3,458,000
|
|
|
1/7/2022
|
+0.30 / +1.16%
|
25.30
|
26.40
|
24.80
|
26.20
|
25.80
|
25.68
|
3,662,800
|
|
|
1/6/2022
|
-0.50 / -1.94%
|
25.70
|
26.80
|
25.10
|
25.30
|
25.90
|
24.80
|
2,542,778
|
|
|
1/5/2022
|
+1.40 / +5.76%
|
24.50
|
27.00
|
24.50
|
25.70
|
25.80
|
25.19
|
3,619,185
|
|
|
1/4/2022
|
+2.20 / +9.78%
|
22.70
|
25.00
|
22.60
|
24.70
|
24.30
|
24.21
|
4,149,700
|
|
|
12/31/2021
|
+0.40 / +1.79%
|
22.20
|
23.20
|
22.20
|
22.70
|
22.50
|
22.25
|
881,700
|
|
|
12/30/2021
|
-0.70 / -3.06%
|
22.80
|
22.80
|
22.10
|
22.20
|
22.30
|
21.76
|
1,400,700
|
|
|
12/29/2021
|
-0.70 / -2.98%
|
23.50
|
23.50
|
22.60
|
22.80
|
22.90
|
22.35
|
1,416,600
|
|
|
12/28/2021
|
+0.30 / +1.31%
|
23.00
|
24.20
|
22.90
|
23.20
|
23.50
|
22.74
|
1,832,900
|
|
|
12/27/2021
|
-0.30 / -1.27%
|
23.60
|
23.60
|
22.50
|
23.40
|
22.90
|
22.94
|
1,559,000
|
|
|
12/24/2021
|
-0.30 / -1.26%
|
23.80
|
24.50
|
23.10
|
23.50
|
23.70
|
23.03
|
1,499,200
|
|
|
12/23/2021
|
-0.80 / -3.27%
|
23.90
|
25.00
|
22.00
|
23.70
|
23.80
|
23.23
|
3,044,500
|
|
|
12/22/2021
|
+1.10 / +4.72%
|
23.50
|
25.20
|
23.50
|
24.40
|
24.50
|
23.92
|
3,161,800
|
|
|
12/21/2021
|
+0.10 / +0.43%
|
23.20
|
23.70
|
23.00
|
23.30
|
23.30
|
22.84
|
2,111,300
|
|
|
12/20/2021
|
+0.10 / +0.43%
|
22.90
|
23.90
|
22.00
|
23.20
|
23.20
|
22.74
|
3,395,700
|
|
|
12/17/2021
|
-0.10 / -0.43%
|
23.50
|
23.80
|
22.80
|
22.90
|
23.10
|
22.45
|
2,226,800
|
|
|
12/16/2021
|
+1.60 / +7.34%
|
21.50
|
23.90
|
21.50
|
23.40
|
23.00
|
22.94
|
2,334,000
|
|
|
12/15/2021
|
-1.50 / -6.49%
|
22.50
|
22.50
|
21.20
|
21.60
|
21.80
|
21.17
|
3,553,100
|
|
|
12/14/2021
|
-1.60 / -6.64%
|
24.00
|
24.30
|
22.20
|
22.50
|
23.10
|
22.05
|
4,685,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|