Closing price on 8/17/2020
|
|
Open |
5.10 |
High |
5.20 |
Low |
5.00 |
Volume |
187,400 |
Split-adjusted Price |
4.68 |
|
|
G36 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/17/2020
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.00
|
5.20
|
5.11
|
4.68
|
187,400
|
|
8/14/2020
|
-0.20 / -3.70%
|
5.40
|
5.40
|
5.10
|
5.20
|
5.23
|
4.68
|
362,000
|
|
8/13/2020
|
+0.50 / +10.20%
|
4.90
|
5.40
|
4.80
|
5.40
|
5.18
|
4.86
|
964,300
|
|
8/12/2020
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.70
|
4.90
|
4.83
|
4.41
|
144,800
|
|
8/11/2020
|
+0.10 / +2.08%
|
4.90
|
4.90
|
4.70
|
4.90
|
4.81
|
4.41
|
184,300
|
|
8/10/2020
|
+0.10 / +2.13%
|
4.70
|
4.90
|
4.70
|
4.80
|
4.83
|
4.32
|
242,900
|
|
8/7/2020
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.60
|
4.70
|
4.71
|
4.23
|
210,400
|
|
8/6/2020
|
-0.10 / -2.04%
|
4.90
|
4.90
|
4.70
|
4.80
|
4.82
|
4.32
|
219,000
|
|
8/5/2020
|
+0.10 / +2.08%
|
4.80
|
5.00
|
4.80
|
4.90
|
4.86
|
4.41
|
378,400
|
|
8/4/2020
|
0.00 / 0.00%
|
4.80
|
5.00
|
4.70
|
4.80
|
4.81
|
4.32
|
401,400
|
|
8/3/2020
|
+0.20 / +4.35%
|
4.50
|
4.80
|
4.50
|
4.80
|
4.70
|
4.32
|
220,600
|
|
7/31/2020
|
-0.20 / -4.26%
|
4.70
|
4.80
|
4.50
|
4.50
|
4.61
|
4.05
|
372,100
|
|
7/30/2020
|
+0.30 / +6.82%
|
4.30
|
4.90
|
4.30
|
4.70
|
4.60
|
4.23
|
442,400
|
|
7/29/2020
|
-0.30 / -6.38%
|
4.50
|
4.50
|
4.10
|
4.40
|
4.27
|
3.96
|
427,600
|
|
7/28/2020
|
+0.50 / +11.90%
|
3.70
|
4.80
|
3.70
|
4.70
|
4.47
|
4.23
|
458,500
|
|
7/27/2020
|
-0.70 / -14.29%
|
4.50
|
4.50
|
4.20
|
4.20
|
4.28
|
3.78
|
858,900
|
|
7/24/2020
|
-0.60 / -11.11%
|
5.30
|
5.30
|
4.50
|
4.80
|
4.88
|
4.32
|
835,700
|
|
7/23/2020
|
+0.10 / +1.89%
|
5.30
|
5.40
|
5.10
|
5.40
|
5.22
|
4.86
|
368,300
|
|
7/22/2020
|
-0.40 / -7.02%
|
5.70
|
5.70
|
5.30
|
5.30
|
5.43
|
4.77
|
1,135,500
|
|
7/21/2020
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.60
|
5.70
|
5.66
|
5.12
|
509,800
|
|
7/20/2020
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.77
|
5.21
|
306,600
|
|
7/17/2020
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.87
|
5.39
|
336,000
|
|
7/16/2020
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.94
|
5.39
|
405,600
|
|
7/15/2020
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.86
|
5.39
|
322,300
|
|
7/14/2020
|
-0.20 / -3.28%
|
6.00
|
6.00
|
5.70
|
5.90
|
5.81
|
5.30
|
642,400
|
|
7/13/2020
|
0.00 / 0.00%
|
6.20
|
6.20
|
5.90
|
6.10
|
6.02
|
5.48
|
293,500
|
|
7/10/2020
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.06
|
5.48
|
574,200
|
|
7/9/2020
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
5.48
|
421,500
|
|
7/8/2020
|
+0.20 / +3.39%
|
5.90
|
6.10
|
5.70
|
6.10
|
5.87
|
5.48
|
777,700
|
|
7/7/2020
|
-0.20 / -3.28%
|
6.10
|
6.10
|
5.70
|
5.90
|
5.86
|
5.30
|
732,000
|
|
|