Closing price on 4/12/2018
|
|
Open |
6.00 |
High |
6.00 |
Low |
5.90 |
Volume |
44,300 |
Split-adjusted Price |
4.26 |
|
|
G36 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/12/2018
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
4.26
|
44,300
|
|
4/11/2018
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
4.26
|
26,900
|
|
4/10/2018
|
+0.30 / +5.26%
|
6.00
|
6.40
|
6.00
|
6.00
|
6.00
|
4.26
|
137,199
|
|
4/9/2018
|
+0.70 / +14.00%
|
4.50
|
5.70
|
4.50
|
5.70
|
5.56
|
4.05
|
31,841
|
|
4/6/2018
|
-0.50 / -8.62%
|
5.00
|
5.30
|
5.00
|
5.30
|
5.04
|
3.76
|
120,900
|
|
4/5/2018
|
+0.20 / +3.57%
|
4.70
|
5.80
|
4.70
|
5.80
|
5.74
|
4.12
|
1,700
|
|
4/4/2018
|
0.00 / 0.00%
|
5.40
|
5.60
|
5.40
|
5.60
|
5.51
|
3.98
|
7,000
|
|
4/3/2018
|
-0.10 / -1.75%
|
4.90
|
5.60
|
4.90
|
5.60
|
5.55
|
3.98
|
3,000
|
|
4/2/2018
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.05
|
5,200
|
|
3/30/2018
|
-0.30 / -5.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.05
|
100
|
|
3/29/2018
|
+0.10 / +1.69%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.26
|
300
|
|
3/28/2018
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.98
|
4.19
|
12,200
|
|
3/27/2018
|
+0.20 / +3.45%
|
5.90
|
6.60
|
5.90
|
6.00
|
5.93
|
4.26
|
111,011
|
|
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
|
|
|