Closing price on 3/27/2019
|
|
Open |
6.50 |
High |
6.90 |
Low |
5.80 |
Volume |
338,800 |
Split-adjusted Price |
4.89 |
|
|
G36 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/27/2019
|
-0.10 / -1.56%
|
6.50
|
6.90
|
5.80
|
6.30
|
6.36
|
4.89
|
338,800
|
|
3/26/2019
|
+0.60 / +10.34%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.58
|
4.96
|
654,900
|
|
3/25/2019
|
+0.70 / +13.73%
|
5.70
|
5.80
|
5.50
|
5.80
|
5.78
|
4.50
|
552,600
|
|
3/22/2019
|
+0.50 / +10.00%
|
5.00
|
5.70
|
5.00
|
5.50
|
5.13
|
4.27
|
517,900
|
|
3/21/2019
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.90
|
5.00
|
4.98
|
3.88
|
96,800
|
|
3/20/2019
|
-0.10 / -1.96%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.88
|
13,000
|
|
3/19/2019
|
-0.10 / -1.92%
|
5.20
|
5.20
|
5.00
|
5.10
|
5.07
|
3.96
|
39,600
|
|
3/18/2019
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.03
|
100
|
|
3/15/2019
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.03
|
7,200
|
|
3/14/2019
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.20
|
5.20
|
5.20
|
4.03
|
20,300
|
|
3/13/2019
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.03
|
0
|
|
3/12/2019
|
-0.10 / -1.89%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.03
|
200
|
|
3/11/2019
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.20
|
5.30
|
5.22
|
4.11
|
6,000
|
|
3/8/2019
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
4.11
|
90,400
|
|
3/7/2019
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.30
|
5.30
|
5.31
|
4.11
|
1,200
|
|
3/6/2019
|
+0.10 / +1.92%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
4.11
|
43,000
|
|
3/5/2019
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.03
|
99,800
|
|
3/4/2019
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.03
|
12,900
|
|
3/1/2019
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.03
|
1,000
|
|
2/28/2019
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.20
|
4.03
|
116,600
|
|
2/27/2019
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.03
|
112,000
|
|
2/26/2019
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.03
|
800
|
|
2/25/2019
|
0.00 / 0.00%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.19
|
4.03
|
28,600
|
|
2/22/2019
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.03
|
0
|
|
2/21/2019
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.03
|
100
|
|
2/20/2019
|
+0.10 / +1.96%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.03
|
100
|
|
2/19/2019
|
+0.10 / +2.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.96
|
1,900
|
|
2/18/2019
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.00
|
5.00
|
5.01
|
3.88
|
3,300
|
|
2/15/2019
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.88
|
7,000
|
|
2/14/2019
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.88
|
7,600
|
|
|