Closing price on 1/9/2018
|
|
Open |
7.50 |
High |
7.50 |
Low |
7.50 |
Volume |
4,107 |
Split-adjusted Price |
5.32 |
|
|
G36 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/9/2018
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.32
|
4,107
|
|
1/8/2018
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.32
|
4,020
|
|
1/5/2018
|
-0.10 / -1.32%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.32
|
11,000
|
|
1/4/2018
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
5.40
|
2,500
|
|
1/3/2018
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.57
|
5.40
|
3,300
|
|
1/2/2018
|
-0.10 / -1.30%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
5.40
|
5,600
|
|
12/29/2017
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
5.47
|
127
|
|
12/28/2017
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.75
|
5.47
|
6,200
|
|
12/27/2017
|
+0.10 / +1.32%
|
7.80
|
8.00
|
7.70
|
7.70
|
7.80
|
5.47
|
34,800
|
|
12/26/2017
|
-0.30 / -3.80%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.73
|
5.40
|
800
|
|
12/25/2017
|
+0.20 / +2.60%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.84
|
5.61
|
7,700
|
|
12/22/2017
|
-0.10 / -1.30%
|
7.90
|
7.90
|
7.60
|
7.60
|
7.66
|
5.40
|
13,300
|
|
12/21/2017
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.71
|
5.47
|
3,200
|
|
12/20/2017
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.70
|
7.70
|
7.76
|
5.47
|
24,600
|
|
12/19/2017
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
5.47
|
1,000
|
|
12/18/2017
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.77
|
5.47
|
8,200
|
|
12/15/2017
|
-0.20 / -2.53%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.71
|
5.47
|
25,700
|
|
12/14/2017
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.90
|
5.61
|
3,900
|
|
12/13/2017
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
5.61
|
153,000
|
|
12/12/2017
|
0.00 / 0.00%
|
8.50
|
8.80
|
7.90
|
7.90
|
8.63
|
5.61
|
18,000
|
|
12/11/2017
|
-0.30 / -3.66%
|
8.00
|
9.00
|
7.90
|
7.90
|
8.55
|
5.61
|
51,300
|
|
12/8/2017
|
+0.50 / +6.25%
|
8.20
|
8.50
|
7.90
|
8.50
|
8.18
|
6.03
|
76,400
|
|
12/7/2017
|
-1.20 / -13.04%
|
8.00
|
8.00
|
7.70
|
8.00
|
7.92
|
5.68
|
53,700
|
|
12/6/2017
|
+0.20 / +2.22%
|
8.10
|
9.20
|
8.00
|
9.20
|
8.46
|
6.53
|
67,200
|
|
12/5/2017
|
+1.00 / +12.50%
|
8.00
|
9.00
|
8.00
|
9.00
|
8.35
|
6.39
|
25,400
|
|
12/4/2017
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.99
|
5.68
|
50,100
|
|
12/1/2017
|
-0.30 / -3.61%
|
8.00
|
8.30
|
8.00
|
8.00
|
8.02
|
5.68
|
65,000
|
|
11/30/2017
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
5.89
|
1,500
|
|
11/29/2017
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.30
|
5.89
|
157,500
|
|
11/28/2017
|
-0.10 / -1.19%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
5.89
|
5,000
|
|
|