Closing price on 3/3/2020
|
|
Open |
5.60 |
High |
5.70 |
Low |
5.30 |
Volume |
501,900 |
Split-adjusted Price |
4.94 |
|
|
G36 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/3/2020
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.30
|
5.50
|
5.43
|
4.94
|
501,900
|
|
3/2/2020
|
+0.60 / +12.24%
|
4.80
|
5.60
|
4.80
|
5.50
|
5.46
|
4.94
|
1,218,800
|
|
2/28/2020
|
-0.10 / -2.00%
|
5.00
|
5.00
|
4.80
|
4.90
|
4.92
|
4.41
|
112,200
|
|
2/27/2020
|
0.00 / 0.00%
|
5.00
|
5.30
|
5.00
|
5.00
|
5.09
|
4.50
|
380,400
|
|
2/26/2020
|
+0.50 / +11.11%
|
4.40
|
5.00
|
4.40
|
5.00
|
4.89
|
4.50
|
553,300
|
|
2/25/2020
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.42
|
4.05
|
117,400
|
|
2/24/2020
|
-0.10 / -2.22%
|
4.50
|
4.60
|
4.40
|
4.40
|
4.47
|
3.96
|
57,900
|
|
2/21/2020
|
-0.10 / -2.13%
|
4.60
|
4.70
|
4.50
|
4.60
|
4.51
|
4.14
|
153,000
|
|
2/20/2020
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.60
|
4.70
|
4.65
|
4.23
|
42,700
|
|
2/19/2020
|
+0.10 / +2.17%
|
4.80
|
4.90
|
4.60
|
4.70
|
4.76
|
4.23
|
159,100
|
|
2/18/2020
|
+0.20 / +4.55%
|
4.40
|
4.60
|
4.40
|
4.60
|
4.52
|
4.14
|
126,500
|
|
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
|
|
|