Closing price on 5/31/2021
|
|
Open |
9.20 |
High |
9.20 |
Low |
8.90 |
Volume |
472,800 |
Split-adjusted Price |
8.92 |
|
|
G36 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/31/2021
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.90
|
9.10
|
9.00
|
8.92
|
472,800
|
|
5/28/2021
|
-0.30 / -3.16%
|
9.10
|
9.40
|
8.90
|
9.20
|
9.10
|
9.02
|
780,500
|
|
5/27/2021
|
-0.10 / -1.05%
|
9.80
|
10.00
|
9.20
|
9.40
|
9.50
|
9.21
|
463,100
|
|
5/26/2021
|
-0.20 / -1.94%
|
10.20
|
10.30
|
9.90
|
10.10
|
10.00
|
9.41
|
479,700
|
|
5/25/2021
|
+0.60 / +6.25%
|
9.90
|
10.60
|
9.90
|
10.20
|
10.30
|
9.50
|
922,300
|
|
5/24/2021
|
+0.80 / +8.79%
|
9.30
|
10.00
|
9.30
|
9.90
|
9.60
|
9.22
|
652,600
|
|
5/21/2021
|
+0.10 / +1.09%
|
9.10
|
9.40
|
8.80
|
9.30
|
9.10
|
8.66
|
590,000
|
|
5/20/2021
|
-0.60 / -6.19%
|
9.60
|
9.70
|
8.60
|
9.10
|
9.20
|
8.47
|
909,000
|
|
5/19/2021
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.50
|
9.60
|
9.65
|
8.94
|
320,900
|
|
5/18/2021
|
-0.10 / -1.02%
|
9.70
|
9.80
|
9.50
|
9.70
|
9.62
|
9.03
|
440,800
|
|
5/17/2021
|
-0.50 / -4.90%
|
10.10
|
10.20
|
9.50
|
9.70
|
9.78
|
9.03
|
628,800
|
|
5/14/2021
|
-0.20 / -1.94%
|
10.20
|
10.50
|
10.00
|
10.10
|
10.17
|
9.41
|
285,300
|
|
5/13/2021
|
+0.10 / +0.99%
|
10.20
|
10.40
|
10.10
|
10.20
|
10.27
|
9.50
|
405,600
|
|
5/12/2021
|
+0.30 / +3.03%
|
10.00
|
10.30
|
10.00
|
10.20
|
10.11
|
9.50
|
395,300
|
|
5/11/2021
|
+0.10 / +1.01%
|
9.60
|
10.10
|
9.60
|
10.00
|
9.90
|
9.31
|
437,600
|
|
5/10/2021
|
-0.40 / -3.88%
|
10.30
|
10.30
|
9.60
|
9.90
|
9.87
|
9.22
|
796,100
|
|
5/7/2021
|
-0.30 / -2.83%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.27
|
9.59
|
493,500
|
|
5/6/2021
|
-0.10 / -0.94%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.57
|
9.78
|
310,700
|
|
5/5/2021
|
+0.30 / +2.86%
|
10.40
|
10.90
|
10.30
|
10.80
|
10.59
|
10.06
|
577,200
|
|
5/4/2021
|
-0.40 / -3.70%
|
10.50
|
10.80
|
10.40
|
10.40
|
10.55
|
9.68
|
373,900
|
|
4/29/2021
|
+0.50 / +4.81%
|
10.40
|
11.20
|
10.10
|
10.90
|
10.82
|
10.15
|
506,100
|
|
4/28/2021
|
-0.50 / -4.67%
|
10.20
|
10.60
|
10.20
|
10.20
|
10.36
|
9.50
|
571,200
|
|
4/27/2021
|
-0.70 / -6.25%
|
11.20
|
11.20
|
10.50
|
10.50
|
10.72
|
9.78
|
596,000
|
|
4/26/2021
|
-0.10 / -0.89%
|
11.40
|
11.50
|
11.00
|
11.10
|
11.15
|
10.34
|
325,600
|
|
4/23/2021
|
-0.10 / -0.87%
|
11.10
|
11.50
|
10.80
|
11.40
|
11.21
|
10.62
|
476,700
|
|
4/22/2021
|
-1.10 / -9.09%
|
11.90
|
12.00
|
11.00
|
11.00
|
11.47
|
10.24
|
1,000,200
|
|
4/20/2021
|
-0.40 / -3.25%
|
12.30
|
12.50
|
11.90
|
11.90
|
12.08
|
11.08
|
806,500
|
|
4/19/2021
|
+0.30 / +2.50%
|
12.00
|
12.70
|
12.00
|
12.30
|
12.32
|
11.45
|
564,700
|
|
4/16/2021
|
-0.50 / -4.00%
|
12.40
|
12.40
|
11.70
|
12.00
|
11.98
|
11.17
|
1,294,600
|
|
4/15/2021
|
-0.10 / -0.80%
|
12.40
|
12.80
|
12.30
|
12.40
|
12.48
|
11.55
|
767,300
|
|
|