Closing price on 5/23/2019
|
|
Open |
5.70 |
High |
5.70 |
Low |
5.60 |
Volume |
14,200 |
Split-adjusted Price |
4.34 |
|
|
G36 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/23/2019
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.64
|
4.34
|
14,200
|
|
5/22/2019
|
+0.10 / +1.79%
|
5.50
|
6.00
|
5.50
|
5.70
|
5.80
|
4.42
|
88,300
|
|
5/21/2019
|
+0.10 / +1.82%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.50
|
4.34
|
88,600
|
|
5/20/2019
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.40
|
5.50
|
5.46
|
4.27
|
69,800
|
|
5/17/2019
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.40
|
5.50
|
5.47
|
4.27
|
32,500
|
|
5/16/2019
|
-0.20 / -3.51%
|
5.60
|
5.60
|
5.40
|
5.50
|
5.54
|
4.27
|
100,500
|
|
5/15/2019
|
+0.20 / +3.64%
|
5.60
|
5.80
|
5.60
|
5.70
|
5.63
|
4.42
|
119,200
|
|
5/14/2019
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.30
|
5.50
|
5.47
|
4.27
|
80,900
|
|
5/13/2019
|
-0.20 / -3.51%
|
5.70
|
5.70
|
5.40
|
5.50
|
5.52
|
4.27
|
61,000
|
|
5/10/2019
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.42
|
54,800
|
|
5/9/2019
|
+0.10 / +1.79%
|
5.60
|
5.90
|
5.60
|
5.70
|
5.74
|
4.42
|
91,700
|
|
5/8/2019
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.40
|
5.60
|
5.50
|
4.34
|
94,600
|
|
5/7/2019
|
+0.10 / +1.82%
|
5.50
|
5.80
|
5.50
|
5.60
|
5.66
|
4.34
|
8,000
|
|
5/6/2019
|
-0.30 / -5.17%
|
5.70
|
5.70
|
5.40
|
5.50
|
5.55
|
4.27
|
126,100
|
|
5/3/2019
|
-0.20 / -3.33%
|
6.00
|
6.10
|
5.60
|
5.80
|
5.84
|
4.50
|
258,400
|
|
5/2/2019
|
-0.10 / -1.64%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.10
|
4.65
|
49,100
|
|
4/26/2019
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.11
|
4.73
|
97,200
|
|
4/25/2019
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.15
|
4.81
|
107,300
|
|
4/24/2019
|
-0.10 / -1.59%
|
6.20
|
6.40
|
6.20
|
6.20
|
6.32
|
4.81
|
63,000
|
|
4/23/2019
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.00
|
6.30
|
6.17
|
4.89
|
84,300
|
|
4/22/2019
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.73
|
91,500
|
|
4/19/2019
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.19
|
4.81
|
161,200
|
|
4/18/2019
|
-0.30 / -4.55%
|
6.60
|
6.60
|
6.00
|
6.30
|
6.28
|
4.89
|
239,000
|
|
4/17/2019
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.40
|
6.60
|
6.53
|
5.12
|
222,500
|
|
4/16/2019
|
-0.20 / -2.94%
|
6.70
|
6.80
|
6.40
|
6.60
|
6.62
|
5.12
|
374,400
|
|
4/12/2019
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.80
|
5.27
|
173,300
|
|
4/11/2019
|
-0.10 / -1.45%
|
6.80
|
7.10
|
6.70
|
6.80
|
6.86
|
5.27
|
265,100
|
|
4/10/2019
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.40
|
6.90
|
6.71
|
5.35
|
204,100
|
|
4/9/2019
|
-0.40 / -5.48%
|
7.30
|
7.40
|
6.70
|
6.90
|
7.02
|
5.35
|
397,300
|
|
4/8/2019
|
+0.70 / +10.61%
|
6.80
|
7.40
|
6.80
|
7.30
|
7.19
|
5.66
|
657,000
|
|
|