Closing price on 5/16/2018
|
|
Open |
5.60 |
High |
5.60 |
Low |
5.30 |
Volume |
14,100 |
Split-adjusted Price |
3.76 |
|
|
G36 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/16/2018
|
-0.30 / -5.36%
|
5.60
|
5.60
|
5.30
|
5.30
|
5.36
|
3.76
|
14,100
|
|
5/15/2018
|
-0.10 / -1.75%
|
4.90
|
5.60
|
4.90
|
5.60
|
5.47
|
3.98
|
37,000
|
|
5/14/2018
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.05
|
0
|
|
5/11/2018
|
+0.10 / +1.79%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.05
|
100
|
|
5/10/2018
|
-0.10 / -1.75%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
3.98
|
0
|
|
5/9/2018
|
+0.10 / +1.79%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.63
|
4.05
|
25,000
|
|
5/8/2018
|
+0.10 / +1.82%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
3.98
|
14,700
|
|
5/7/2018
|
+0.10 / +1.85%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
3.90
|
10,000
|
|
5/4/2018
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
3.83
|
0
|
|
5/3/2018
|
-0.20 / -3.57%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
3.83
|
1,000
|
|
5/2/2018
|
+0.10 / +1.82%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
3.98
|
900
|
|
4/27/2018
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.50
|
5.50
|
5.54
|
3.90
|
14,400
|
|
4/26/2018
|
-0.10 / -1.79%
|
5.50
|
5.60
|
5.50
|
5.50
|
5.54
|
3.90
|
8,000
|
|
4/24/2018
|
+0.10 / +1.85%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.59
|
3.90
|
6,700
|
|
4/23/2018
|
+0.10 / +1.89%
|
5.60
|
5.60
|
5.40
|
5.40
|
5.47
|
3.83
|
15,600
|
|
4/20/2018
|
-0.20 / -3.64%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
3.76
|
2,000
|
|
4/19/2018
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
3.90
|
0
|
|
4/18/2018
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.50
|
5.50
|
5.52
|
3.90
|
12,600
|
|
4/17/2018
|
-0.20 / -3.51%
|
5.80
|
5.80
|
5.50
|
5.50
|
5.61
|
3.90
|
9,200
|
|
4/16/2018
|
-0.30 / -5.00%
|
5.50
|
5.80
|
5.50
|
5.70
|
5.54
|
4.05
|
11,900
|
|
4/13/2018
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.26
|
4,000
|
|
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
|
|
|