Closing price on 11/1/2019
|
|
Open |
4.50 |
High |
4.60 |
Low |
4.50 |
Volume |
22,300 |
Split-adjusted Price |
4.05 |
|
|
G36 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/1/2019
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.50
|
4.50
|
4.53
|
4.05
|
22,300
|
|
10/31/2019
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.54
|
4.05
|
16,600
|
|
10/30/2019
|
-0.20 / -4.26%
|
4.80
|
4.80
|
4.50
|
4.50
|
4.57
|
4.05
|
52,400
|
|
10/29/2019
|
-0.10 / -2.08%
|
4.60
|
4.80
|
4.60
|
4.70
|
4.70
|
4.23
|
39,800
|
|
10/28/2019
|
+0.10 / +2.13%
|
4.80
|
4.80
|
4.60
|
4.80
|
4.70
|
4.32
|
13,800
|
|
10/25/2019
|
+0.10 / +2.17%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.69
|
4.23
|
69,100
|
|
10/24/2019
|
+0.10 / +2.22%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.60
|
4.14
|
18,900
|
|
10/23/2019
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.52
|
4.05
|
30,100
|
|
10/22/2019
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.64
|
4.14
|
86,300
|
|
10/21/2019
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.73
|
4.23
|
18,900
|
|
10/18/2019
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.80
|
4.80
|
4.81
|
4.32
|
30,300
|
|
10/17/2019
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.80
|
4.80
|
4.80
|
4.32
|
13,400
|
|
10/16/2019
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.80
|
4.80
|
4.87
|
4.32
|
21,500
|
|
10/15/2019
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.80
|
4.80
|
4.82
|
4.32
|
62,000
|
|
10/14/2019
|
-0.10 / -2.04%
|
5.10
|
5.40
|
4.80
|
4.80
|
5.01
|
4.32
|
86,400
|
|
10/11/2019
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.60
|
5.70
|
5.68
|
4.42
|
79,400
|
|
10/10/2019
|
+0.10 / +1.79%
|
5.70
|
5.80
|
5.70
|
5.70
|
5.70
|
4.42
|
114,900
|
|
10/9/2019
|
-0.20 / -3.45%
|
5.70
|
5.80
|
5.60
|
5.60
|
5.68
|
4.34
|
93,500
|
|
10/8/2019
|
+0.20 / +3.57%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.71
|
4.50
|
124,100
|
|
10/7/2019
|
-0.10 / -1.75%
|
5.60
|
5.60
|
5.50
|
5.60
|
5.60
|
4.34
|
108,000
|
|
10/4/2019
|
-0.20 / -3.39%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.74
|
4.42
|
66,000
|
|
10/3/2019
|
+0.20 / +3.51%
|
5.70
|
5.90
|
5.60
|
5.90
|
5.77
|
4.58
|
112,000
|
|
10/2/2019
|
0.00 / 0.00%
|
5.60
|
5.90
|
5.50
|
5.70
|
5.75
|
4.42
|
121,100
|
|
10/1/2019
|
+0.10 / +1.79%
|
5.50
|
5.80
|
5.50
|
5.70
|
5.74
|
4.42
|
191,800
|
|
9/30/2019
|
+0.40 / +7.69%
|
5.20
|
5.60
|
5.20
|
5.60
|
5.39
|
4.34
|
51,000
|
|
9/27/2019
|
-0.10 / -1.92%
|
5.20
|
5.30
|
5.10
|
5.10
|
5.19
|
3.96
|
32,600
|
|
9/26/2019
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.20
|
4.03
|
20,700
|
|
9/25/2019
|
+0.20 / +4.00%
|
5.20
|
5.20
|
5.00
|
5.20
|
5.18
|
4.03
|
1,300
|
|
9/24/2019
|
-0.20 / -3.85%
|
5.10
|
5.20
|
5.00
|
5.00
|
5.16
|
3.88
|
52,700
|
|
9/23/2019
|
-0.10 / -1.89%
|
5.20
|
5.20
|
5.10
|
5.20
|
5.18
|
4.03
|
19,900
|
|
|