Closing price on 3/10/2023
|
|
Open |
7.00 |
High |
7.00 |
Low |
6.80 |
Volume |
292,600 |
Split-adjusted Price |
6.67 |
|
|
G36 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/10/2023
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.90
|
6.67
|
292,600
|
|
3/9/2023
|
0.00 / 0.00%
|
7.00
|
7.20
|
7.00
|
7.00
|
7.00
|
6.86
|
296,800
|
|
3/8/2023
|
+0.20 / +2.90%
|
6.90
|
7.10
|
6.80
|
7.10
|
7.00
|
6.96
|
603,200
|
|
3/7/2023
|
-0.20 / -2.82%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
6.76
|
228,300
|
|
3/6/2023
|
0.00 / 0.00%
|
6.90
|
7.30
|
6.90
|
6.90
|
7.10
|
6.76
|
347,600
|
|
3/3/2023
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.90
|
6.67
|
255,600
|
|
3/2/2023
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.80
|
7.00
|
6.90
|
6.86
|
394,400
|
|
3/1/2023
|
+0.20 / +2.90%
|
6.70
|
7.10
|
6.70
|
7.10
|
7.00
|
6.96
|
702,500
|
|
2/28/2023
|
-0.10 / -1.43%
|
7.00
|
7.20
|
6.70
|
6.90
|
6.90
|
6.76
|
348,400
|
|
2/27/2023
|
-0.30 / -4.11%
|
7.30
|
7.30
|
6.90
|
7.00
|
7.00
|
6.86
|
400,100
|
|
2/24/2023
|
+0.20 / +2.82%
|
7.50
|
7.60
|
7.10
|
7.30
|
7.30
|
7.16
|
407,400
|
|
2/23/2023
|
-0.30 / -3.95%
|
7.40
|
7.40
|
6.80
|
7.30
|
7.10
|
7.16
|
797,300
|
|
2/22/2023
|
-0.20 / -2.63%
|
7.50
|
7.80
|
7.30
|
7.40
|
7.60
|
7.25
|
1,008,100
|
|
2/21/2023
|
+0.20 / +2.70%
|
7.50
|
8.00
|
7.30
|
7.60
|
7.60
|
7.45
|
1,586,900
|
|
2/20/2023
|
+0.30 / +4.23%
|
7.20
|
7.50
|
7.20
|
7.40
|
7.40
|
7.25
|
665,300
|
|
2/17/2023
|
+0.30 / +4.35%
|
7.00
|
7.20
|
6.80
|
7.20
|
7.10
|
7.06
|
598,300
|
|
2/16/2023
|
+0.30 / +4.48%
|
6.90
|
7.10
|
6.70
|
7.00
|
6.90
|
6.86
|
284,800
|
|
2/15/2023
|
+0.40 / +6.25%
|
6.30
|
6.90
|
6.30
|
6.80
|
6.70
|
6.67
|
318,200
|
|
2/14/2023
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.40
|
6.37
|
91,800
|
|
2/13/2023
|
-0.30 / -4.48%
|
6.70
|
6.70
|
6.20
|
6.40
|
6.40
|
6.27
|
366,400
|
|
2/10/2023
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.70
|
6.57
|
225,200
|
|
2/9/2023
|
+0.20 / +2.99%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.80
|
6.76
|
122,300
|
|
2/8/2023
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.50
|
6.80
|
6.70
|
6.67
|
429,100
|
|
2/7/2023
|
-0.40 / -5.56%
|
7.20
|
7.20
|
6.60
|
6.80
|
6.80
|
6.67
|
640,700
|
|
2/6/2023
|
-0.10 / -1.39%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.20
|
6.96
|
79,600
|
|
2/3/2023
|
+0.10 / +1.41%
|
7.10
|
7.50
|
6.90
|
7.20
|
7.20
|
7.06
|
476,500
|
|
2/2/2023
|
-0.50 / -6.58%
|
7.30
|
7.40
|
6.80
|
7.10
|
7.10
|
6.96
|
722,900
|
|
2/1/2023
|
-0.30 / -4.00%
|
7.80
|
8.00
|
7.10
|
7.20
|
7.60
|
7.06
|
924,700
|
|
1/31/2023
|
+0.20 / +2.63%
|
7.50
|
7.80
|
7.40
|
7.80
|
7.50
|
7.65
|
523,300
|
|
1/30/2023
|
-0.10 / -1.32%
|
7.60
|
7.80
|
7.40
|
7.50
|
7.60
|
7.35
|
754,600
|
|
|