Closing price on 3/26/2018
|
|
Open |
5.80 |
High |
5.80 |
Low |
5.80 |
Volume |
700 |
Split-adjusted Price |
4.12 |
|
|
G36 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/26/2018
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.12
|
700
|
|
3/23/2018
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.80
|
4.05
|
10,500
|
|
3/22/2018
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.80
|
4.12
|
11,300
|
|
3/21/2018
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.81
|
4.12
|
25,600
|
|
3/20/2018
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.87
|
4.12
|
7,000
|
|
3/19/2018
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.19
|
8,500
|
|
3/16/2018
|
-0.10 / -1.67%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.19
|
8,200
|
|
3/15/2018
|
+0.10 / +1.69%
|
5.70
|
6.00
|
5.70
|
6.00
|
5.93
|
4.26
|
2,500
|
|
3/14/2018
|
-0.20 / -3.28%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.19
|
270
|
|
3/13/2018
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.33
|
3,000
|
|
3/12/2018
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.26
|
2,000
|
|
3/9/2018
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.33
|
3,006
|
|
3/8/2018
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.08
|
4.33
|
10,100
|
|
3/7/2018
|
-0.30 / -4.76%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.05
|
4.26
|
9,600
|
|
3/6/2018
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.21
|
4.47
|
11,300
|
|
3/5/2018
|
+0.20 / +3.33%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.26
|
4.40
|
45,400
|
|
3/2/2018
|
-0.10 / -1.61%
|
5.80
|
6.30
|
5.80
|
6.10
|
6.01
|
4.33
|
13,101
|
|
3/1/2018
|
-0.60 / -8.82%
|
6.00
|
6.20
|
5.80
|
6.20
|
5.94
|
4.40
|
21,700
|
|
2/28/2018
|
0.00 / 0.00%
|
7.50
|
7.50
|
6.80
|
6.80
|
6.83
|
4.83
|
2,100
|
|
2/27/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.83
|
3,300
|
|
2/26/2018
|
+0.50 / +7.94%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.83
|
3,500
|
|
2/23/2018
|
-1.00 / -14.29%
|
6.60
|
6.60
|
6.00
|
6.00
|
6.34
|
4.26
|
2,001
|
|
2/22/2018
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.97
|
900
|
|
2/21/2018
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.97
|
1,500
|
|
2/13/2018
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.97
|
0
|
|
2/12/2018
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.97
|
6,000
|
|
2/9/2018
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.97
|
0
|
|
2/8/2018
|
+0.30 / +4.48%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.97
|
500
|
|
2/7/2018
|
+0.20 / +3.08%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
4.76
|
12,100
|
|
2/6/2018
|
-0.40 / -5.80%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.61
|
100
|
|
|