|
Closing price on 7/18/2022
|
|
| Open |
9.20 |
| High |
10.20 |
| Low |
9.20 |
| Volume |
897,900 |
| Split-adjusted Price |
9.70 |
|
|
G36 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2022
|
+0.70 / +7.61%
|
9.20
|
10.20
|
9.20
|
9.90
|
9.80
|
9.70
|
897,900
|
|
|
7/15/2022
|
+0.30 / +3.37%
|
9.00
|
9.30
|
9.00
|
9.20
|
9.20
|
9.02
|
527,100
|
|
|
7/14/2022
|
-0.20 / -2.17%
|
9.20
|
9.20
|
8.10
|
9.00
|
8.90
|
8.82
|
461,900
|
|
|
7/13/2022
|
+0.30 / +3.37%
|
9.10
|
9.50
|
9.00
|
9.20
|
9.20
|
9.02
|
579,800
|
|
|
7/12/2022
|
+0.40 / +4.60%
|
8.70
|
9.20
|
8.60
|
9.10
|
8.90
|
8.92
|
436,200
|
|
|
7/11/2022
|
+0.10 / +1.18%
|
8.70
|
8.90
|
8.50
|
8.60
|
8.70
|
8.43
|
1,398,156
|
|
|
7/8/2022
|
+0.50 / +6.17%
|
8.40
|
8.70
|
8.10
|
8.60
|
8.50
|
8.43
|
316,400
|
|
|
7/7/2022
|
0.00 / 0.00%
|
8.20
|
8.50
|
8.00
|
8.20
|
8.10
|
8.04
|
1,193,447
|
|
|
7/6/2022
|
-0.40 / -4.71%
|
8.40
|
8.40
|
8.00
|
8.10
|
8.20
|
7.94
|
1,160,200
|
|
|
7/5/2022
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.50
|
8.33
|
592,300
|
|
|
7/4/2022
|
+0.10 / +1.19%
|
8.60
|
8.80
|
8.50
|
8.50
|
8.60
|
8.33
|
209,800
|
|
|
7/1/2022
|
0.00 / 0.00%
|
7.90
|
8.80
|
7.90
|
8.60
|
8.40
|
8.43
|
476,600
|
|
|
6/30/2022
|
-0.30 / -3.41%
|
8.80
|
8.90
|
8.40
|
8.50
|
8.60
|
8.33
|
376,400
|
|
|
6/29/2022
|
-0.10 / -1.11%
|
9.20
|
9.20
|
8.70
|
8.90
|
8.80
|
8.72
|
325,900
|
|
|
6/28/2022
|
+0.90 / +10.84%
|
8.30
|
9.20
|
8.30
|
9.20
|
9.00
|
9.02
|
579,000
|
|
|
6/27/2022
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.10
|
8.30
|
8.30
|
8.14
|
206,100
|
|
|
6/24/2022
|
+0.20 / +2.50%
|
8.00
|
8.40
|
7.90
|
8.20
|
8.20
|
8.04
|
394,900
|
|
|
6/23/2022
|
+0.50 / +6.49%
|
7.90
|
8.20
|
7.80
|
8.20
|
8.00
|
8.04
|
2,846,600
|
|
|
6/22/2022
|
+0.60 / +8.22%
|
7.30
|
8.10
|
7.30
|
7.90
|
7.70
|
7.74
|
3,710,500
|
|
|
6/21/2022
|
-1.00 / -12.35%
|
7.50
|
7.80
|
6.90
|
7.10
|
7.30
|
6.96
|
1,192,400
|
|
|
6/20/2022
|
-1.30 / -14.29%
|
9.20
|
9.20
|
7.80
|
7.80
|
8.10
|
7.65
|
1,412,700
|
|
|
6/17/2022
|
-1.10 / -10.78%
|
9.90
|
9.90
|
8.80
|
9.10
|
9.10
|
8.92
|
621,300
|
|
|
6/16/2022
|
-0.20 / -1.96%
|
9.90
|
10.60
|
9.20
|
10.00
|
10.20
|
9.80
|
370,800
|
|
|
6/15/2022
|
-0.40 / -3.74%
|
10.50
|
11.00
|
9.80
|
10.30
|
10.20
|
10.10
|
554,400
|
|
|
6/14/2022
|
-0.30 / -2.70%
|
10.70
|
11.10
|
10.30
|
10.80
|
10.70
|
10.59
|
421,200
|
|
|
6/13/2022
|
-1.30 / -10.74%
|
11.80
|
11.80
|
10.50
|
10.80
|
11.10
|
10.59
|
559,600
|
|
|
6/10/2022
|
-0.50 / -4.07%
|
12.30
|
12.40
|
11.80
|
11.80
|
12.10
|
11.57
|
445,700
|
|
|
6/9/2022
|
+0.20 / +1.64%
|
12.20
|
12.50
|
12.10
|
12.40
|
12.30
|
12.15
|
253,500
|
|
|
6/8/2022
|
+0.40 / +3.42%
|
11.70
|
12.40
|
11.70
|
12.10
|
12.20
|
11.86
|
403,700
|
|
|
6/7/2022
|
-0.50 / -4.03%
|
12.30
|
12.30
|
11.00
|
11.90
|
11.70
|
11.66
|
608,400
|
|
|