|
Closing price on 5/27/2022
|
|
| Open |
12.30 |
| High |
12.40 |
| Low |
12.00 |
| Volume |
527,900 |
| Split-adjusted Price |
11.86 |
|
|
G36 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2022
|
-0.20 / -1.63%
|
12.30
|
12.40
|
12.00
|
12.10
|
12.20
|
11.86
|
527,900
|
|
|
5/26/2022
|
+0.20 / +1.67%
|
12.30
|
12.40
|
12.10
|
12.20
|
12.30
|
11.96
|
534,100
|
|
|
5/25/2022
|
+0.60 / +5.17%
|
11.70
|
12.30
|
11.70
|
12.20
|
12.00
|
11.96
|
1,522,643
|
|
|
5/24/2022
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.30
|
11.90
|
11.60
|
11.66
|
324,100
|
|
|
5/23/2022
|
0.00 / 0.00%
|
12.10
|
12.30
|
11.60
|
11.80
|
11.90
|
11.57
|
1,050,800
|
|
|
5/20/2022
|
+0.40 / +3.51%
|
11.40
|
12.00
|
11.40
|
11.80
|
11.80
|
11.57
|
617,000
|
|
|
5/19/2022
|
-0.50 / -4.20%
|
11.40
|
11.70
|
10.80
|
11.40
|
11.40
|
11.17
|
256,000
|
|
|
5/18/2022
|
+0.30 / +2.63%
|
11.90
|
12.20
|
11.70
|
11.70
|
11.90
|
11.47
|
796,500
|
|
|
5/17/2022
|
+0.90 / +8.26%
|
10.90
|
11.90
|
10.80
|
11.80
|
11.40
|
11.57
|
905,800
|
|
|
5/16/2022
|
+0.20 / +1.89%
|
10.60
|
11.30
|
10.30
|
10.80
|
10.90
|
10.59
|
451,104
|
|
|
5/13/2022
|
-1.10 / -9.73%
|
11.00
|
11.30
|
10.20
|
10.20
|
10.60
|
10.00
|
650,000
|
|
|
5/12/2022
|
-0.50 / -4.27%
|
11.80
|
11.90
|
10.60
|
11.20
|
11.30
|
10.98
|
360,700
|
|
|
5/11/2022
|
+0.70 / +6.25%
|
11.80
|
12.00
|
11.50
|
11.90
|
11.70
|
11.66
|
1,065,222
|
|
|
5/10/2022
|
+0.20 / +1.71%
|
11.30
|
12.00
|
10.00
|
11.90
|
11.20
|
11.66
|
454,200
|
|
|
5/9/2022
|
-2.00 / -14.93%
|
13.10
|
13.10
|
11.40
|
11.40
|
11.70
|
11.17
|
1,096,800
|
|
|
5/6/2022
|
-1.00 / -7.09%
|
13.90
|
13.90
|
13.10
|
13.10
|
13.40
|
12.84
|
371,400
|
|
|
5/5/2022
|
-0.30 / -2.13%
|
14.10
|
14.60
|
13.50
|
13.80
|
14.10
|
13.53
|
483,200
|
|
|
5/4/2022
|
+0.20 / +1.44%
|
14.00
|
14.50
|
13.40
|
14.10
|
14.10
|
13.82
|
605,000
|
|
|
4/29/2022
|
+0.40 / +2.92%
|
13.60
|
14.20
|
13.30
|
14.10
|
13.90
|
13.82
|
669,800
|
|
|
4/28/2022
|
+0.50 / +3.85%
|
13.60
|
13.90
|
13.00
|
13.50
|
13.70
|
13.23
|
431,700
|
|
|
4/27/2022
|
+1.10 / +8.94%
|
12.60
|
13.50
|
12.50
|
13.40
|
13.00
|
13.13
|
491,200
|
|
|
4/26/2022
|
+0.20 / +1.59%
|
12.00
|
12.90
|
11.40
|
12.80
|
12.30
|
12.55
|
628,300
|
|
|
4/25/2022
|
-1.10 / -8.40%
|
13.10
|
13.80
|
11.80
|
12.00
|
12.60
|
11.76
|
632,900
|
|
|
4/22/2022
|
+0.40 / +3.20%
|
12.30
|
14.00
|
12.30
|
12.90
|
13.10
|
12.64
|
837,200
|
|
|
4/21/2022
|
-1.90 / -13.38%
|
13.30
|
13.70
|
12.10
|
12.30
|
12.50
|
12.06
|
1,355,200
|
|
|
4/20/2022
|
-2.10 / -13.21%
|
14.60
|
14.80
|
13.70
|
13.80
|
14.20
|
13.53
|
1,146,700
|
|
|
4/19/2022
|
-1.70 / -10.24%
|
16.30
|
16.80
|
14.60
|
14.90
|
15.90
|
14.60
|
1,110,402
|
|
|
4/18/2022
|
-2.20 / -12.09%
|
18.10
|
18.10
|
15.60
|
16.00
|
16.60
|
15.68
|
1,490,600
|
|
|
4/15/2022
|
-0.70 / -3.72%
|
18.70
|
18.70
|
18.00
|
18.10
|
18.20
|
17.74
|
658,100
|
|
|
4/14/2022
|
+0.20 / +1.08%
|
19.00
|
19.30
|
18.50
|
18.70
|
18.80
|
18.33
|
447,700
|
|
|