Closing price on 8/5/2021
|
|
Open |
8.50 |
High |
8.80 |
Low |
8.50 |
Volume |
364,100 |
Split-adjusted Price |
8.63 |
|
|
G36 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/5/2021
|
+0.20 / +2.33%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.60
|
8.63
|
364,100
|
|
8/4/2021
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
8.43
|
280,400
|
|
8/3/2021
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.60
|
8.53
|
586,200
|
|
8/2/2021
|
-0.40 / -4.44%
|
8.90
|
8.90
|
8.50
|
8.60
|
8.60
|
8.43
|
300,000
|
|
7/30/2021
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
8.90
|
9.00
|
8.72
|
323,900
|
|
7/29/2021
|
+0.30 / +3.45%
|
8.70
|
9.10
|
8.70
|
9.00
|
8.90
|
8.82
|
353,400
|
|
7/28/2021
|
+0.20 / +2.33%
|
8.50
|
8.90
|
8.50
|
8.80
|
8.70
|
8.63
|
294,000
|
|
7/27/2021
|
+0.20 / +2.38%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.60
|
8.43
|
163,700
|
|
7/26/2021
|
-0.10 / -1.16%
|
8.40
|
8.60
|
8.30
|
8.50
|
8.40
|
8.33
|
188,800
|
|
7/23/2021
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.60
|
8.43
|
226,100
|
|
7/22/2021
|
+0.10 / +1.16%
|
8.50
|
8.80
|
8.50
|
8.70
|
8.70
|
8.53
|
199,400
|
|
7/21/2021
|
+0.20 / +2.41%
|
8.50
|
8.70
|
8.40
|
8.50
|
8.60
|
8.33
|
170,500
|
|
7/20/2021
|
+0.10 / +1.19%
|
8.20
|
8.60
|
8.10
|
8.50
|
8.30
|
8.33
|
517,000
|
|
7/19/2021
|
-0.70 / -7.87%
|
8.90
|
8.90
|
8.20
|
8.20
|
8.40
|
8.04
|
308,400
|
|
7/16/2021
|
+0.20 / +2.30%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.90
|
8.72
|
296,900
|
|
7/15/2021
|
+0.40 / +4.76%
|
8.50
|
8.90
|
8.40
|
8.80
|
8.70
|
8.63
|
262,500
|
|
7/14/2021
|
+0.10 / +1.19%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.40
|
8.33
|
329,700
|
|
7/13/2021
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.20
|
8.50
|
8.40
|
8.33
|
595,900
|
|
7/12/2021
|
-0.70 / -7.69%
|
9.10
|
9.10
|
8.10
|
8.40
|
8.50
|
8.23
|
946,100
|
|
7/9/2021
|
-0.40 / -4.26%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.10
|
8.82
|
439,200
|
|
7/8/2021
|
+0.20 / +2.17%
|
9.20
|
9.50
|
9.20
|
9.40
|
9.39
|
9.21
|
416,400
|
|
7/7/2021
|
-0.30 / -3.16%
|
9.30
|
9.50
|
9.10
|
9.20
|
9.20
|
9.02
|
596,400
|
|
7/6/2021
|
-0.50 / -5.10%
|
9.80
|
9.80
|
9.20
|
9.30
|
9.50
|
9.12
|
1,110,000
|
|
7/5/2021
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.60
|
9.80
|
9.80
|
9.61
|
1,329,700
|
|
7/2/2021
|
-0.10 / -0.99%
|
10.10
|
10.20
|
9.90
|
10.00
|
10.00
|
9.80
|
547,500
|
|
7/1/2021
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.10
|
10.10
|
9.90
|
530,600
|
|
6/30/2021
|
-0.30 / -2.88%
|
10.40
|
10.40
|
10.00
|
10.10
|
10.10
|
9.90
|
754,500
|
|
6/29/2021
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.20
|
10.40
|
10.40
|
10.19
|
539,000
|
|
6/28/2021
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.40
|
10.29
|
559,600
|
|
6/25/2021
|
+0.20 / +1.94%
|
10.30
|
10.60
|
10.30
|
10.50
|
10.40
|
10.29
|
470,200
|
|
|