Closing price on 10/24/2018
|
|
Open |
4.20 |
High |
4.30 |
Low |
3.80 |
Volume |
36,700 |
Split-adjusted Price |
2.95 |
|
|
G36 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/24/2018
|
-0.70 / -15.56%
|
4.20
|
4.30
|
3.80
|
3.80
|
4.13
|
2.95
|
36,700
|
|
10/23/2018
|
0.00 / 0.00%
|
4.30
|
4.50
|
4.30
|
4.50
|
4.40
|
3.49
|
200
|
|
10/22/2018
|
+0.20 / +4.65%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.49
|
100
|
|
10/19/2018
|
0.00 / 0.00%
|
4.40
|
4.60
|
4.20
|
4.60
|
4.34
|
3.57
|
13,500
|
|
10/18/2018
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.59
|
3.57
|
3,300
|
|
10/17/2018
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.47
|
3.49
|
15,800
|
|
10/16/2018
|
-0.10 / -2.22%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
3.41
|
15,300
|
|
10/15/2018
|
+0.10 / +2.27%
|
4.50
|
4.50
|
4.40
|
4.50
|
4.44
|
3.49
|
28,100
|
|
10/12/2018
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.41
|
3.41
|
56,000
|
|
10/11/2018
|
-0.20 / -4.35%
|
4.70
|
4.70
|
4.40
|
4.40
|
4.48
|
3.41
|
49,900
|
|
10/10/2018
|
-0.10 / -2.13%
|
4.70
|
4.80
|
4.50
|
4.60
|
4.63
|
3.57
|
164,400
|
|
10/9/2018
|
0.00 / 0.00%
|
4.70
|
4.90
|
4.70
|
4.70
|
4.71
|
3.65
|
53,600
|
|
10/8/2018
|
-0.20 / -4.08%
|
5.10
|
5.10
|
4.70
|
4.70
|
4.78
|
3.65
|
60,600
|
|
10/5/2018
|
0.00 / 0.00%
|
4.90
|
5.10
|
4.90
|
4.90
|
4.95
|
3.80
|
49,100
|
|
10/4/2018
|
-0.10 / -2.00%
|
5.00
|
5.10
|
4.90
|
4.90
|
4.96
|
3.80
|
116,700
|
|
10/3/2018
|
+0.10 / +2.04%
|
5.10
|
5.50
|
5.00
|
5.00
|
5.12
|
3.88
|
57,800
|
|
10/2/2018
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
3.80
|
9,800
|
|
10/1/2018
|
-0.60 / -10.91%
|
5.10
|
5.50
|
4.90
|
4.90
|
5.01
|
3.80
|
26,500
|
|
9/28/2018
|
+0.30 / +5.17%
|
6.20
|
6.20
|
4.90
|
6.10
|
5.49
|
4.73
|
28,100
|
|
9/27/2018
|
+0.70 / +13.73%
|
5.40
|
5.80
|
4.90
|
5.80
|
5.40
|
4.50
|
20,800
|
|
9/26/2018
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.96
|
72,000
|
|
9/25/2018
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.96
|
4,700
|
|
9/24/2018
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.96
|
22,000
|
|
9/21/2018
|
+0.10 / +2.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.96
|
15,700
|
|
9/20/2018
|
-0.10 / -1.96%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.09
|
3.88
|
5,900
|
|
9/19/2018
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.96
|
0
|
|
9/18/2018
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.96
|
100
|
|
9/17/2018
|
-0.10 / -1.92%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.96
|
600
|
|
9/14/2018
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.03
|
0
|
|
9/13/2018
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.03
|
300
|
|
|