|
|
Closing price on 2/14/2022
|
|
| Open |
18.00 |
| High |
18.00 |
| Low |
16.60 |
| Volume |
773,100 |
| Split-adjusted Price |
16.66 |
|
|
G36 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2022
|
-1.00 / -5.56%
|
18.00
|
18.00
|
16.60
|
17.00
|
17.30
|
16.66
|
773,100
|
|
|
2/11/2022
|
-0.30 / -1.64%
|
18.40
|
18.60
|
17.90
|
18.00
|
18.00
|
17.64
|
606,000
|
|
|
2/10/2022
|
+0.60 / +3.37%
|
18.00
|
18.50
|
18.00
|
18.40
|
18.30
|
18.04
|
743,400
|
|
|
2/9/2022
|
+0.70 / +4.05%
|
17.30
|
18.00
|
17.00
|
18.00
|
17.80
|
17.64
|
805,400
|
|
|
2/8/2022
|
+0.50 / +2.96%
|
17.10
|
17.60
|
17.00
|
17.40
|
17.30
|
17.06
|
526,500
|
|
|
2/7/2022
|
+1.20 / +7.55%
|
16.30
|
17.20
|
16.30
|
17.10
|
16.90
|
16.76
|
435,300
|
|
|
1/28/2022
|
-0.10 / -0.61%
|
16.40
|
16.60
|
15.30
|
16.30
|
15.90
|
15.98
|
1,189,900
|
|
|
1/27/2022
|
-0.90 / -5.23%
|
17.00
|
17.00
|
16.10
|
16.30
|
16.40
|
15.98
|
732,900
|
|
|
1/26/2022
|
-0.30 / -1.76%
|
17.60
|
17.90
|
16.70
|
16.70
|
17.20
|
16.37
|
977,700
|
|
|
1/25/2022
|
+0.30 / +1.73%
|
16.40
|
17.90
|
16.00
|
17.60
|
17.00
|
17.25
|
1,074,500
|
|
|
1/24/2022
|
-2.50 / -13.02%
|
19.00
|
19.00
|
16.40
|
16.70
|
17.30
|
16.37
|
1,753,200
|
|
|
1/21/2022
|
+1.30 / +7.39%
|
18.50
|
19.90
|
18.50
|
18.90
|
19.20
|
18.53
|
1,626,300
|
|
|
1/20/2022
|
+2.40 / +14.91%
|
16.10
|
18.50
|
16.00
|
18.50
|
17.60
|
18.13
|
1,506,053
|
|
|
1/19/2022
|
-2.00 / -11.05%
|
16.50
|
17.50
|
15.40
|
16.10
|
16.10
|
15.78
|
2,218,600
|
|
|
1/18/2022
|
-3.10 / -14.98%
|
19.30
|
19.60
|
17.60
|
17.60
|
18.10
|
17.25
|
1,903,600
|
|
|
1/17/2022
|
-3.40 / -14.98%
|
23.50
|
23.70
|
19.30
|
19.30
|
20.70
|
18.92
|
2,764,500
|
|
|
1/14/2022
|
-1.10 / -4.51%
|
23.00
|
24.00
|
21.30
|
23.30
|
22.70
|
22.84
|
1,853,200
|
|
|
1/13/2022
|
-2.70 / -10.38%
|
26.00
|
26.80
|
22.10
|
23.30
|
24.40
|
22.84
|
2,436,300
|
|
|
1/12/2022
|
0.00 / 0.00%
|
26.20
|
27.50
|
24.50
|
26.20
|
26.00
|
25.68
|
2,812,300
|
|
|
1/11/2022
|
0.00 / 0.00%
|
25.40
|
28.00
|
24.50
|
26.50
|
26.20
|
25.98
|
3,393,300
|
|
|
1/10/2022
|
-0.40 / -1.55%
|
26.10
|
27.30
|
24.10
|
25.40
|
26.50
|
24.90
|
3,458,000
|
|
|
1/7/2022
|
+0.30 / +1.16%
|
25.30
|
26.40
|
24.80
|
26.20
|
25.80
|
25.68
|
3,662,800
|
|
|
1/6/2022
|
-0.50 / -1.94%
|
25.70
|
26.80
|
25.10
|
25.30
|
25.90
|
24.80
|
2,542,778
|
|
|
1/5/2022
|
+1.40 / +5.76%
|
24.50
|
27.00
|
24.50
|
25.70
|
25.80
|
25.19
|
3,619,185
|
|
|
1/4/2022
|
+2.20 / +9.78%
|
22.70
|
25.00
|
22.60
|
24.70
|
24.30
|
24.21
|
4,149,700
|
|
|
12/31/2021
|
+0.40 / +1.79%
|
22.20
|
23.20
|
22.20
|
22.70
|
22.50
|
22.25
|
881,700
|
|
|
12/30/2021
|
-0.70 / -3.06%
|
22.80
|
22.80
|
22.10
|
22.20
|
22.30
|
21.76
|
1,400,700
|
|
|
12/29/2021
|
-0.70 / -2.98%
|
23.50
|
23.50
|
22.60
|
22.80
|
22.90
|
22.35
|
1,416,600
|
|
|
12/28/2021
|
+0.30 / +1.31%
|
23.00
|
24.20
|
22.90
|
23.20
|
23.50
|
22.74
|
1,832,900
|
|
|
12/27/2021
|
-0.30 / -1.27%
|
23.60
|
23.60
|
22.50
|
23.40
|
22.90
|
22.94
|
1,559,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|