Closing price on 3/6/2019
|
|
Open |
5.30 |
High |
5.30 |
Low |
5.30 |
Volume |
43,000 |
Split-adjusted Price |
4.11 |
|
|
G36 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
2/13/2019
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.00
|
5.00
|
5.00
|
3.88
|
9,300
|
|
2/12/2019
|
-0.20 / -3.85%
|
5.00
|
5.00
|
4.80
|
5.00
|
4.99
|
3.88
|
17,000
|
|
2/11/2019
|
+0.20 / +4.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.03
|
100
|
|
2/1/2019
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.88
|
25,000
|
|
1/31/2019
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.00
|
5.00
|
5.01
|
3.88
|
33,700
|
|
1/30/2019
|
+0.10 / +2.04%
|
5.20
|
5.30
|
5.00
|
5.00
|
5.01
|
3.88
|
21,000
|
|
1/29/2019
|
-0.40 / -7.55%
|
5.40
|
5.40
|
4.90
|
4.90
|
5.00
|
3.80
|
2,100
|
|
1/28/2019
|
+0.60 / +12.77%
|
4.80
|
5.30
|
4.80
|
5.30
|
4.91
|
4.11
|
6,200
|
|
1/25/2019
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.70
|
4.70
|
4.74
|
3.65
|
2,900
|
|
1/24/2019
|
-0.30 / -6.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
3.65
|
4,000
|
|
1/23/2019
|
+0.10 / +2.04%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.88
|
100
|
|
1/22/2019
|
+0.10 / +2.08%
|
5.00
|
5.00
|
4.70
|
4.90
|
4.77
|
3.80
|
12,500
|
|
1/21/2019
|
-0.50 / -9.43%
|
5.00
|
5.00
|
4.80
|
4.80
|
4.96
|
3.72
|
17,700
|
|
1/18/2019
|
+0.20 / +3.92%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
4.11
|
100
|
|
1/17/2019
|
-0.10 / -1.92%
|
5.20
|
5.20
|
5.10
|
5.10
|
5.12
|
3.96
|
500
|
|
|