Closing price on 2/17/2020
|
|
Open |
4.40 |
High |
4.40 |
Low |
4.30 |
Volume |
27,700 |
Split-adjusted Price |
3.96 |
|
|
G36 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/17/2020
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.37
|
3.96
|
27,700
|
|
2/14/2020
|
+0.10 / +2.33%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.35
|
3.96
|
29,300
|
|
2/13/2020
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.30
|
4.30
|
4.30
|
3.87
|
21,200
|
|
2/12/2020
|
+0.10 / +2.38%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.30
|
3.87
|
46,500
|
|
2/11/2020
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.22
|
3.78
|
23,200
|
|
2/10/2020
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.22
|
3.78
|
51,700
|
|
2/7/2020
|
-0.10 / -2.27%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.23
|
3.87
|
55,200
|
|
2/6/2020
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.26
|
3.96
|
10,200
|
|
2/5/2020
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.31
|
3.87
|
11,800
|
|
2/4/2020
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.20
|
3.87
|
72,000
|
|
2/3/2020
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.19
|
3.87
|
138,500
|
|
1/31/2020
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.31
|
3.96
|
100,200
|
|
1/30/2020
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
3.96
|
9,800
|
|
1/22/2020
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.40
|
4.40
|
4.40
|
3.96
|
37,700
|
|
1/21/2020
|
+0.10 / +2.33%
|
4.50
|
4.50
|
4.30
|
4.40
|
4.35
|
3.96
|
40,900
|
|
1/20/2020
|
-0.20 / -4.44%
|
4.40
|
4.60
|
4.30
|
4.30
|
4.39
|
3.87
|
87,300
|
|
1/17/2020
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.40
|
4.50
|
4.46
|
4.05
|
4,700
|
|
1/16/2020
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.40
|
4.50
|
4.42
|
4.05
|
77,000
|
|
1/15/2020
|
+0.20 / +4.65%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.49
|
4.05
|
15,300
|
|
1/14/2020
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.87
|
27,000
|
|
1/13/2020
|
-0.10 / -2.27%
|
4.30
|
4.40
|
4.30
|
4.30
|
4.31
|
3.87
|
25,700
|
|
1/10/2020
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.41
|
3.96
|
6,400
|
|
1/9/2020
|
-0.10 / -2.22%
|
4.50
|
4.60
|
4.40
|
4.40
|
4.40
|
3.96
|
30,300
|
|
1/8/2020
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.05
|
9,900
|
|
1/7/2020
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.49
|
4.05
|
97,900
|
|
1/6/2020
|
-0.10 / -2.22%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.40
|
3.96
|
211,600
|
|
1/3/2020
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.50
|
4.05
|
105,600
|
|
1/2/2020
|
-0.30 / -6.12%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.54
|
4.14
|
52,400
|
|
12/31/2019
|
-0.10 / -2.08%
|
4.80
|
5.20
|
4.70
|
4.70
|
4.91
|
4.23
|
229,400
|
|
12/30/2019
|
+0.10 / +2.13%
|
4.70
|
5.10
|
4.70
|
4.80
|
4.87
|
4.32
|
84,600
|
|
|