Closing price on 6/4/2020
|
|
Open |
5.70 |
High |
6.10 |
Low |
5.70 |
Volume |
944,700 |
Split-adjusted Price |
5.12 |
|
|
G36 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/4/2020
|
0.00 / 0.00%
|
5.70
|
6.10
|
5.70
|
5.70
|
5.82
|
5.12
|
944,700
|
|
6/3/2020
|
+0.10 / +1.79%
|
5.60
|
5.80
|
5.30
|
5.70
|
5.57
|
5.12
|
902,300
|
|
6/2/2020
|
-0.10 / -1.75%
|
5.70
|
6.10
|
5.50
|
5.60
|
5.84
|
5.03
|
760,800
|
|
6/1/2020
|
+0.70 / +14.00%
|
5.10
|
5.70
|
5.10
|
5.70
|
5.41
|
5.12
|
1,216,600
|
|
5/29/2020
|
+0.30 / +6.25%
|
4.70
|
5.20
|
4.70
|
5.10
|
4.97
|
4.59
|
1,345,900
|
|
5/28/2020
|
+0.10 / +2.13%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.72
|
4.32
|
299,500
|
|
5/27/2020
|
-0.30 / -6.00%
|
5.00
|
5.00
|
4.70
|
4.70
|
4.84
|
4.23
|
609,700
|
|
5/26/2020
|
+0.50 / +11.11%
|
4.50
|
5.00
|
4.50
|
5.00
|
4.79
|
4.50
|
2,030,700
|
|
5/25/2020
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.40
|
4.50
|
4.45
|
4.05
|
302,700
|
|
5/22/2020
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.40
|
4.50
|
4.51
|
4.05
|
116,500
|
|
5/21/2020
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.50
|
4.60
|
4.54
|
4.14
|
399,300
|
|
5/20/2020
|
+0.20 / +4.44%
|
4.60
|
4.80
|
4.60
|
4.70
|
4.67
|
4.23
|
641,400
|
|
5/19/2020
|
+0.10 / +2.27%
|
4.50
|
4.60
|
4.40
|
4.50
|
4.45
|
4.05
|
325,400
|
|
5/18/2020
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.30
|
4.40
|
4.42
|
3.96
|
216,200
|
|
5/15/2020
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.40
|
4.50
|
4.43
|
4.05
|
232,200
|
|
5/14/2020
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.50
|
4.50
|
4.52
|
4.05
|
243,500
|
|
5/13/2020
|
-0.20 / -4.26%
|
4.70
|
4.70
|
4.50
|
4.50
|
4.58
|
4.05
|
436,200
|
|
5/12/2020
|
+0.10 / +2.17%
|
4.60
|
4.70
|
4.50
|
4.70
|
4.56
|
4.23
|
759,700
|
|
5/11/2020
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.50
|
4.60
|
4.55
|
4.14
|
623,500
|
|
5/8/2020
|
-0.10 / -2.08%
|
4.80
|
4.90
|
4.60
|
4.70
|
4.73
|
4.23
|
723,300
|
|
5/7/2020
|
+0.10 / +2.13%
|
4.80
|
4.90
|
4.60
|
4.80
|
4.73
|
4.32
|
496,800
|
|
5/6/2020
|
+0.10 / +2.17%
|
4.60
|
4.90
|
4.50
|
4.70
|
4.67
|
4.23
|
1,465,900
|
|
5/5/2020
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.50
|
4.60
|
4.57
|
4.14
|
241,600
|
|
5/4/2020
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.50
|
4.60
|
4.58
|
4.14
|
230,300
|
|
4/29/2020
|
-0.10 / -2.08%
|
4.90
|
4.90
|
4.30
|
4.70
|
4.61
|
4.23
|
853,300
|
|
4/28/2020
|
-0.40 / -7.69%
|
5.20
|
5.40
|
4.80
|
4.80
|
5.02
|
4.32
|
960,000
|
|
4/27/2020
|
+0.40 / +8.33%
|
5.00
|
5.40
|
4.90
|
5.20
|
5.08
|
4.68
|
870,900
|
|
4/24/2020
|
+0.10 / +2.08%
|
4.70
|
5.00
|
4.60
|
4.90
|
4.83
|
4.41
|
701,400
|
|
4/23/2020
|
0.00 / 0.00%
|
4.70
|
4.90
|
4.60
|
4.80
|
4.75
|
4.32
|
513,900
|
|
4/22/2020
|
+0.10 / +2.13%
|
4.60
|
5.00
|
4.60
|
4.80
|
4.74
|
4.32
|
608,900
|
|
|