Closing price on 7/8/2019
|
|
Open |
6.00 |
High |
6.20 |
Low |
6.00 |
Volume |
92,800 |
Split-adjusted Price |
4.65 |
|
|
G36 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/8/2019
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.08
|
4.65
|
92,800
|
|
7/5/2019
|
+0.20 / +3.45%
|
5.90
|
6.10
|
5.90
|
6.00
|
6.01
|
4.65
|
144,500
|
|
7/4/2019
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.79
|
4.50
|
61,400
|
|
7/3/2019
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.78
|
4.50
|
2,400
|
|
7/2/2019
|
+0.10 / +1.75%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.50
|
5,300
|
|
7/1/2019
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.70
|
4.42
|
89,100
|
|
6/28/2019
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.74
|
4.42
|
44,600
|
|
6/27/2019
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.78
|
4.42
|
34,400
|
|
6/26/2019
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.42
|
82,100
|
|
6/25/2019
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.60
|
5.70
|
5.72
|
4.42
|
50,900
|
|
6/24/2019
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.50
|
7,100
|
|
6/21/2019
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.84
|
4.58
|
16,700
|
|
6/20/2019
|
+0.10 / +1.72%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.91
|
4.58
|
54,800
|
|
6/19/2019
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.80
|
4.50
|
44,100
|
|
6/18/2019
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.73
|
4.50
|
42,400
|
|
6/17/2019
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.50
|
42,600
|
|
6/14/2019
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.70
|
5.79
|
4.42
|
40,400
|
|
6/13/2019
|
-0.10 / -1.72%
|
5.70
|
5.90
|
5.70
|
5.70
|
5.75
|
4.42
|
62,800
|
|
6/12/2019
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.81
|
4.50
|
67,200
|
|
6/11/2019
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.90
|
4.58
|
64,400
|
|
6/10/2019
|
-0.10 / -1.67%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.93
|
4.58
|
30,700
|
|
6/7/2019
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.01
|
4.65
|
38,500
|
|
6/6/2019
|
+0.20 / +3.45%
|
5.80
|
6.20
|
5.80
|
6.00
|
5.99
|
4.65
|
283,200
|
|
6/5/2019
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.80
|
4.50
|
10,900
|
|
6/4/2019
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.70
|
4.50
|
61,200
|
|
6/3/2019
|
-0.20 / -3.39%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.71
|
4.42
|
47,300
|
|
5/31/2019
|
-0.10 / -1.69%
|
5.90
|
6.10
|
5.70
|
5.80
|
5.89
|
4.50
|
97,700
|
|
5/30/2019
|
+0.10 / +1.72%
|
5.70
|
6.20
|
5.70
|
5.90
|
5.89
|
4.58
|
243,000
|
|
5/29/2019
|
+0.30 / +5.45%
|
5.60
|
5.90
|
5.60
|
5.80
|
5.80
|
4.50
|
169,100
|
|
5/28/2019
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.50
|
5.50
|
5.50
|
4.27
|
93,100
|
|
|