Closing price on 11/28/2022
|
|
Open |
5.50 |
High |
6.30 |
Low |
5.50 |
Volume |
614,900 |
Split-adjusted Price |
6.18 |
|
|
G36 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/28/2022
|
+0.80 / +14.55%
|
5.50
|
6.30
|
5.50
|
6.30
|
6.20
|
6.18
|
614,900
|
|
11/25/2022
|
+0.40 / +7.84%
|
5.20
|
5.70
|
5.20
|
5.50
|
5.50
|
5.39
|
411,200
|
|
11/24/2022
|
0.00 / 0.00%
|
5.40
|
5.40
|
4.90
|
5.20
|
5.10
|
5.10
|
166,900
|
|
11/23/2022
|
-0.50 / -9.09%
|
5.80
|
5.80
|
4.90
|
5.00
|
5.20
|
4.90
|
546,300
|
|
11/22/2022
|
+0.70 / +14.58%
|
5.10
|
5.50
|
5.10
|
5.50
|
5.50
|
5.39
|
560,600
|
|
11/21/2022
|
+0.60 / +13.95%
|
4.70
|
4.90
|
4.60
|
4.90
|
4.80
|
4.80
|
357,500
|
|
11/18/2022
|
+0.50 / +12.82%
|
4.10
|
4.40
|
4.00
|
4.40
|
4.30
|
4.31
|
590,100
|
|
11/17/2022
|
+0.50 / +14.71%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
3.82
|
130,400
|
|
11/16/2022
|
+0.30 / +8.82%
|
3.40
|
3.90
|
2.90
|
3.70
|
3.40
|
3.63
|
639,700
|
|
11/15/2022
|
-0.50 / -13.16%
|
3.30
|
3.60
|
3.30
|
3.30
|
3.40
|
3.23
|
463,700
|
|
11/14/2022
|
-0.40 / -9.30%
|
4.00
|
4.00
|
3.70
|
3.90
|
3.80
|
3.82
|
353,900
|
|
11/11/2022
|
-0.50 / -11.11%
|
4.30
|
4.50
|
3.90
|
4.00
|
4.30
|
3.92
|
187,700
|
|
11/10/2022
|
-0.70 / -14.00%
|
4.90
|
5.00
|
4.30
|
4.30
|
4.50
|
4.21
|
378,000
|
|
11/9/2022
|
+0.10 / +2.00%
|
5.00
|
5.20
|
5.00
|
5.10
|
5.00
|
5.00
|
108,400
|
|
11/8/2022
|
-0.20 / -3.77%
|
4.80
|
5.20
|
4.60
|
5.10
|
5.00
|
5.00
|
149,000
|
|
11/7/2022
|
-0.50 / -8.93%
|
5.50
|
5.60
|
5.00
|
5.10
|
5.30
|
5.00
|
184,500
|
|
11/4/2022
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.40
|
5.60
|
5.60
|
5.49
|
231,700
|
|
11/3/2022
|
+0.10 / +1.79%
|
5.60
|
5.80
|
5.60
|
5.70
|
5.70
|
5.59
|
223,900
|
|
11/2/2022
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.60
|
5.70
|
5.60
|
5.59
|
68,000
|
|
11/1/2022
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.60
|
5.70
|
5.49
|
134,200
|
|
10/31/2022
|
-0.10 / -1.75%
|
5.80
|
5.80
|
5.50
|
5.60
|
5.60
|
5.49
|
95,500
|
|
10/28/2022
|
+0.10 / +1.79%
|
6.00
|
6.00
|
5.60
|
5.70
|
5.70
|
5.59
|
111,800
|
|
10/27/2022
|
+0.30 / +5.56%
|
5.40
|
5.70
|
5.30
|
5.70
|
5.60
|
5.59
|
174,500
|
|
10/26/2022
|
+0.10 / +1.85%
|
5.40
|
5.70
|
5.30
|
5.50
|
5.40
|
5.39
|
141,800
|
|
10/25/2022
|
-0.30 / -5.17%
|
5.50
|
5.80
|
5.00
|
5.50
|
5.40
|
5.39
|
442,600
|
|
10/24/2022
|
-0.70 / -11.29%
|
6.20
|
6.20
|
5.40
|
5.50
|
5.80
|
5.39
|
298,300
|
|
10/21/2022
|
-0.20 / -3.13%
|
6.40
|
6.40
|
5.90
|
6.20
|
6.20
|
6.08
|
533,200
|
|
10/20/2022
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
6.27
|
163,000
|
|
10/19/2022
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.40
|
6.37
|
273,000
|
|
10/18/2022
|
+0.10 / +1.61%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
6.18
|
189,300
|
|
|