Closing price on 8/26/2019
|
|
Open |
5.40 |
High |
5.50 |
Low |
5.20 |
Volume |
50,700 |
Split-adjusted Price |
4.11 |
|
|
G36 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/26/2019
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.20
|
5.30
|
5.26
|
4.11
|
50,700
|
|
8/23/2019
|
-0.20 / -3.70%
|
5.30
|
5.40
|
5.20
|
5.20
|
5.28
|
4.03
|
63,500
|
|
8/22/2019
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.30
|
5.40
|
5.39
|
4.19
|
27,900
|
|
8/21/2019
|
-0.10 / -1.82%
|
5.50
|
5.60
|
5.40
|
5.40
|
5.41
|
4.19
|
62,000
|
|
8/20/2019
|
+0.60 / +12.24%
|
4.90
|
5.60
|
4.90
|
5.50
|
5.41
|
4.27
|
283,700
|
|
8/19/2019
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
3.80
|
21,800
|
|
8/16/2019
|
+0.10 / +2.08%
|
4.90
|
4.90
|
4.80
|
4.90
|
4.85
|
3.80
|
35,700
|
|
8/15/2019
|
-0.10 / -2.04%
|
4.80
|
4.90
|
4.70
|
4.80
|
4.80
|
3.72
|
104,600
|
|
8/14/2019
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
3.80
|
31,500
|
|
8/13/2019
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.90
|
4.90
|
4.90
|
3.80
|
19,500
|
|
8/12/2019
|
-0.10 / -2.00%
|
5.00
|
5.00
|
4.90
|
4.90
|
4.99
|
3.80
|
17,700
|
|
8/9/2019
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.90
|
5.00
|
4.98
|
3.88
|
33,900
|
|
8/8/2019
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.00
|
3.88
|
28,500
|
|
8/7/2019
|
+0.10 / +2.04%
|
4.90
|
5.10
|
4.70
|
5.00
|
4.89
|
3.88
|
93,500
|
|
8/6/2019
|
-0.20 / -3.92%
|
5.20
|
5.20
|
4.90
|
4.90
|
5.01
|
3.80
|
99,000
|
|
8/5/2019
|
-0.10 / -1.92%
|
5.30
|
5.30
|
5.10
|
5.10
|
5.19
|
3.96
|
84,400
|
|
8/2/2019
|
+0.10 / +1.92%
|
5.20
|
5.40
|
5.10
|
5.30
|
5.22
|
4.11
|
94,100
|
|
8/1/2019
|
-0.40 / -7.14%
|
5.50
|
5.50
|
5.00
|
5.20
|
5.23
|
4.03
|
344,800
|
|
7/31/2019
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.64
|
4.34
|
73,600
|
|
7/30/2019
|
-0.20 / -3.39%
|
5.90
|
6.00
|
5.60
|
5.70
|
5.76
|
4.42
|
168,800
|
|
7/29/2019
|
-0.10 / -1.67%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.93
|
4.58
|
65,500
|
|
7/26/2019
|
-0.10 / -1.64%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.04
|
4.65
|
47,800
|
|
7/25/2019
|
+0.20 / +3.39%
|
5.90
|
6.20
|
5.90
|
6.10
|
6.07
|
4.73
|
60,300
|
|
7/24/2019
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.91
|
4.58
|
103,600
|
|
7/23/2019
|
-0.10 / -1.64%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.97
|
4.65
|
166,500
|
|
7/22/2019
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.09
|
4.73
|
50,400
|
|
7/19/2019
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.16
|
4.73
|
61,200
|
|
7/18/2019
|
+0.20 / +3.28%
|
6.10
|
6.50
|
6.10
|
6.30
|
6.30
|
4.89
|
265,200
|
|
7/17/2019
|
+0.20 / +3.39%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.01
|
4.73
|
47,700
|
|
7/16/2019
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.58
|
84,600
|
|
|