|
|
Closing price on 2/5/2021
|
|
| Open |
12.30 |
| High |
12.50 |
| Low |
12.00 |
| Volume |
1,274,600 |
| Split-adjusted Price |
11.45 |
|
|
G36 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2021
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.00
|
12.30
|
12.29
|
11.45
|
1,274,600
|
|
|
2/4/2021
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.00
|
12.30
|
12.27
|
11.45
|
1,468,500
|
|
|
2/3/2021
|
+0.40 / +3.31%
|
12.10
|
12.70
|
12.10
|
12.50
|
12.33
|
11.64
|
1,557,300
|
|
|
2/2/2021
|
+0.10 / +0.81%
|
12.00
|
12.80
|
11.50
|
12.40
|
12.05
|
11.55
|
801,000
|
|
|
2/1/2021
|
0.00 / 0.00%
|
12.50
|
13.40
|
11.00
|
12.00
|
12.34
|
11.17
|
1,296,500
|
|
|
1/29/2021
|
+1.20 / +10.81%
|
9.50
|
12.50
|
9.50
|
12.30
|
12.01
|
11.45
|
1,588,000
|
|
|
1/28/2021
|
-1.90 / -14.62%
|
11.10
|
11.40
|
11.10
|
11.10
|
11.13
|
10.34
|
506,700
|
|
|
1/27/2021
|
-2.10 / -14.69%
|
14.30
|
14.40
|
12.20
|
12.20
|
13.01
|
11.36
|
1,425,800
|
|
|
1/26/2021
|
-2.00 / -12.50%
|
15.60
|
16.20
|
13.60
|
14.00
|
14.25
|
13.04
|
2,132,900
|
|
|
1/25/2021
|
-1.60 / -9.36%
|
16.50
|
17.50
|
14.60
|
15.50
|
15.98
|
14.43
|
2,812,500
|
|
|
1/22/2021
|
0.00 / 0.00%
|
16.90
|
17.50
|
16.80
|
16.90
|
17.07
|
15.74
|
959,300
|
|
|
1/21/2021
|
+1.20 / +7.45%
|
16.40
|
17.40
|
16.10
|
17.30
|
16.90
|
16.11
|
1,761,400
|
|
|
1/20/2021
|
-0.20 / -1.20%
|
16.40
|
16.90
|
14.80
|
16.40
|
16.07
|
15.27
|
776,100
|
|
|
1/19/2021
|
-1.90 / -10.67%
|
17.80
|
18.20
|
15.30
|
15.90
|
16.56
|
14.81
|
1,143,600
|
|
|
1/18/2021
|
+0.30 / +1.71%
|
17.60
|
18.30
|
17.30
|
17.80
|
17.76
|
16.58
|
779,300
|
|
|
1/15/2021
|
+1.10 / +6.59%
|
17.00
|
18.30
|
17.00
|
17.80
|
17.52
|
16.58
|
1,365,300
|
|
|
1/14/2021
|
-0.10 / -0.58%
|
17.00
|
17.50
|
16.20
|
17.00
|
16.65
|
15.83
|
1,829,700
|
|
|
1/13/2021
|
-0.40 / -2.30%
|
17.50
|
17.70
|
16.00
|
17.00
|
17.08
|
15.83
|
893,800
|
|
|
1/12/2021
|
+0.60 / +3.55%
|
17.50
|
17.90
|
17.00
|
17.50
|
17.43
|
16.30
|
700,600
|
|
|
1/11/2021
|
+0.80 / +4.85%
|
16.60
|
17.40
|
16.40
|
17.30
|
16.87
|
16.11
|
2,041,300
|
|
|
1/8/2021
|
+0.40 / +2.47%
|
16.50
|
16.90
|
16.30
|
16.60
|
16.51
|
15.46
|
717,000
|
|
|
1/7/2021
|
+0.30 / +1.85%
|
16.50
|
16.50
|
16.10
|
16.50
|
16.22
|
15.36
|
707,450
|
|
|
1/6/2021
|
+0.20 / +1.23%
|
16.30
|
16.70
|
16.00
|
16.50
|
16.16
|
15.36
|
1,252,500
|
|
|
1/5/2021
|
+0.30 / +1.88%
|
16.00
|
16.90
|
15.70
|
16.30
|
16.33
|
15.18
|
1,242,200
|
|
|
1/4/2021
|
+0.40 / +2.55%
|
15.70
|
16.40
|
15.40
|
16.10
|
15.96
|
14.99
|
1,990,500
|
|
|
12/31/2020
|
-0.10 / -0.63%
|
15.80
|
16.40
|
15.30
|
15.70
|
15.73
|
14.62
|
1,726,200
|
|
|
12/30/2020
|
+0.90 / +6.00%
|
15.80
|
16.40
|
15.50
|
15.90
|
15.80
|
14.81
|
1,658,300
|
|
|
12/29/2020
|
+1.30 / +9.03%
|
14.50
|
15.80
|
14.50
|
15.70
|
15.02
|
14.62
|
1,769,700
|
|
|
12/28/2020
|
+0.40 / +2.84%
|
14.40
|
14.80
|
14.10
|
14.50
|
14.35
|
13.50
|
1,301,100
|
|
|
12/25/2020
|
+1.30 / +9.92%
|
13.30
|
14.90
|
13.10
|
14.40
|
14.10
|
13.41
|
4,090,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|