Closing price on 1/7/2020
|
|
Open |
4.40 |
High |
4.50 |
Low |
4.40 |
Volume |
97,900 |
Split-adjusted Price |
4.05 |
|
|
G36 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/7/2020
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.49
|
4.05
|
97,900
|
|
1/6/2020
|
-0.10 / -2.22%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.40
|
3.96
|
211,600
|
|
1/3/2020
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.50
|
4.05
|
105,600
|
|
1/2/2020
|
-0.30 / -6.12%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.54
|
4.14
|
52,400
|
|
12/31/2019
|
-0.10 / -2.08%
|
4.80
|
5.20
|
4.70
|
4.70
|
4.91
|
4.23
|
229,400
|
|
12/30/2019
|
+0.10 / +2.13%
|
4.70
|
5.10
|
4.70
|
4.80
|
4.87
|
4.32
|
84,600
|
|
12/27/2019
|
+0.40 / +9.30%
|
4.30
|
4.90
|
4.30
|
4.70
|
4.74
|
4.23
|
248,800
|
|
12/26/2019
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.28
|
3.87
|
23,100
|
|
12/25/2019
|
0.00 / 0.00%
|
4.40
|
4.70
|
4.40
|
4.40
|
4.50
|
3.96
|
2,900
|
|
12/24/2019
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.26
|
3.96
|
15,400
|
|
12/23/2019
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.30
|
3.96
|
39,300
|
|
12/20/2019
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.30
|
4.30
|
4.30
|
3.87
|
21,400
|
|
12/19/2019
|
0.00 / 0.00%
|
4.10
|
4.40
|
4.10
|
4.30
|
4.30
|
3.87
|
25,500
|
|
12/18/2019
|
+0.20 / +4.88%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.22
|
3.87
|
12,900
|
|
12/17/2019
|
-0.10 / -2.38%
|
4.30
|
4.40
|
4.10
|
4.10
|
4.20
|
3.69
|
57,300
|
|
12/16/2019
|
+0.10 / +2.44%
|
4.10
|
4.40
|
4.10
|
4.20
|
4.24
|
3.78
|
81,200
|
|
12/13/2019
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.05
|
3.69
|
61,000
|
|
12/12/2019
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.10
|
3.69
|
11,100
|
|
12/11/2019
|
0.00 / 0.00%
|
4.00
|
4.20
|
4.00
|
4.10
|
4.10
|
3.69
|
5,300
|
|
12/10/2019
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.10
|
3.69
|
5,800
|
|
12/9/2019
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.09
|
3.69
|
49,900
|
|
12/6/2019
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.10
|
4.00
|
3.69
|
47,400
|
|
12/5/2019
|
-0.10 / -2.38%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.11
|
3.69
|
16,900
|
|
12/4/2019
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.78
|
6,700
|
|
12/3/2019
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.00
|
4.20
|
4.07
|
3.78
|
202,000
|
|
12/2/2019
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.87
|
68,100
|
|
11/29/2019
|
-0.10 / -2.27%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.87
|
25,900
|
|
11/28/2019
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.30
|
3.96
|
26,500
|
|
11/27/2019
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.29
|
3.87
|
43,100
|
|
11/26/2019
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.23
|
3.87
|
42,300
|
|
|