Closing price on 9/19/2019
|
|
Open |
5.20 |
High |
5.30 |
Low |
5.10 |
Volume |
88,500 |
Split-adjusted Price |
4.03 |
|
|
G36 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/19/2019
|
-0.10 / -1.89%
|
5.20
|
5.30
|
5.10
|
5.20
|
5.26
|
4.03
|
88,500
|
|
9/18/2019
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.20
|
5.30
|
5.27
|
4.11
|
66,700
|
|
9/17/2019
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
4.11
|
58,000
|
|
9/16/2019
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.30
|
5.30
|
5.30
|
4.11
|
51,300
|
|
9/13/2019
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.30
|
5.30
|
5.30
|
4.11
|
6,100
|
|
9/12/2019
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
4.11
|
7,900
|
|
9/11/2019
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.20
|
5.30
|
5.29
|
4.11
|
13,200
|
|
9/10/2019
|
+0.10 / +1.92%
|
5.50
|
5.50
|
5.20
|
5.30
|
5.24
|
4.11
|
23,600
|
|
9/9/2019
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.10
|
5.20
|
5.16
|
4.03
|
42,400
|
|
9/6/2019
|
-0.10 / -1.89%
|
5.40
|
5.40
|
5.20
|
5.20
|
5.25
|
4.03
|
56,200
|
|
9/5/2019
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.20
|
5.30
|
5.29
|
4.11
|
48,100
|
|
9/4/2019
|
-0.10 / -1.85%
|
5.40
|
5.50
|
5.30
|
5.30
|
5.31
|
4.11
|
29,700
|
|
9/3/2019
|
-0.50 / -8.47%
|
5.50
|
5.60
|
5.40
|
5.40
|
5.48
|
4.19
|
35,500
|
|
8/30/2019
|
-0.10 / -1.72%
|
5.90
|
6.00
|
5.60
|
5.70
|
5.87
|
4.42
|
84,500
|
|
8/29/2019
|
+0.40 / +7.41%
|
5.40
|
5.90
|
5.40
|
5.80
|
5.70
|
4.50
|
160,600
|
|
8/28/2019
|
0.00 / 0.00%
|
5.30
|
5.50
|
5.20
|
5.40
|
5.36
|
4.19
|
70,500
|
|
8/27/2019
|
+0.10 / +1.89%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
4.19
|
34,400
|
|
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
|
|
|