Closing price on 5/28/2024
|
|
Open |
7.10 |
High |
7.30 |
Low |
7.10 |
Volume |
185,100 |
Split-adjusted Price |
7.20 |
|
|
G36 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/28/2024
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.10
|
7.20
|
7.20
|
7.20
|
185,100
|
|
5/27/2024
|
-0.10 / -1.37%
|
7.30
|
7.40
|
7.10
|
7.20
|
7.20
|
7.20
|
223,200
|
|
5/24/2024
|
-0.20 / -2.67%
|
7.40
|
7.50
|
7.20
|
7.30
|
7.30
|
7.30
|
236,600
|
|
5/23/2024
|
+0.20 / +2.74%
|
7.40
|
7.70
|
7.30
|
7.50
|
7.50
|
7.50
|
333,400
|
|
5/22/2024
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.30
|
7.30
|
320,100
|
|
5/21/2024
|
+0.10 / +1.39%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.30
|
7.30
|
173,200
|
|
5/20/2024
|
+0.20 / +2.82%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.20
|
7.30
|
356,000
|
|
5/17/2024
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.10
|
7.20
|
164,000
|
|
5/16/2024
|
+0.10 / +1.41%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.20
|
7.20
|
283,000
|
|
5/15/2024
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.10
|
7.20
|
81,200
|
|
5/14/2024
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.10
|
7.20
|
111,400
|
|
5/13/2024
|
+0.20 / +2.90%
|
7.00
|
7.20
|
6.90
|
7.10
|
7.10
|
7.10
|
211,600
|
|
5/10/2024
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
6.90
|
7.00
|
74,900
|
|
5/9/2024
|
-0.10 / -1.41%
|
7.10
|
7.20
|
6.90
|
7.00
|
7.00
|
7.00
|
231,600
|
|
5/8/2024
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.00
|
7.10
|
7.10
|
7.10
|
106,000
|
|
5/7/2024
|
+0.30 / +4.35%
|
7.00
|
7.40
|
6.90
|
7.20
|
7.10
|
7.20
|
245,100
|
|
5/6/2024
|
+0.10 / +1.47%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
6.90
|
350,200
|
|
5/3/2024
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.80
|
6.90
|
89,900
|
|
5/2/2024
|
+0.10 / +1.45%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.90
|
7.00
|
75,800
|
|
4/26/2024
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
6.90
|
364,500
|
|
4/25/2024
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.90
|
7.00
|
167,700
|
|
4/24/2024
|
+0.10 / +1.45%
|
6.90
|
7.10
|
6.80
|
7.00
|
6.90
|
7.00
|
321,900
|
|
4/23/2024
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.70
|
6.80
|
6.90
|
6.80
|
109,800
|
|
4/22/2024
|
+0.10 / +1.47%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
6.90
|
103,900
|
|
4/19/2024
|
-0.20 / -2.86%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
6.80
|
273,800
|
|
4/17/2024
|
-0.10 / -1.43%
|
7.10
|
7.20
|
6.90
|
6.90
|
7.00
|
6.90
|
325,400
|
|
4/16/2024
|
-0.30 / -4.11%
|
7.00
|
7.30
|
6.90
|
7.00
|
7.00
|
7.00
|
351,000
|
|
4/15/2024
|
-0.50 / -6.67%
|
7.50
|
7.50
|
7.00
|
7.00
|
7.30
|
7.00
|
374,500
|
|
4/12/2024
|
-0.10 / -1.33%
|
7.50
|
7.60
|
7.40
|
7.40
|
7.50
|
7.40
|
260,200
|
|
4/11/2024
|
-0.10 / -1.32%
|
7.50
|
7.60
|
7.50
|
7.50
|
7.50
|
7.50
|
83,100
|
|
|