Closing price on 9/25/2020
|
|
Open |
5.70 |
High |
5.70 |
Low |
5.60 |
Volume |
348,800 |
Split-adjusted Price |
5.03 |
|
|
G36 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/25/2020
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.62
|
5.03
|
348,800
|
|
9/24/2020
|
-0.20 / -3.45%
|
5.80
|
5.80
|
5.60
|
5.60
|
5.69
|
5.03
|
288,800
|
|
9/23/2020
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.72
|
5.21
|
386,700
|
|
9/22/2020
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.73
|
5.21
|
304,500
|
|
9/21/2020
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.80
|
5.21
|
552,000
|
|
9/18/2020
|
+0.20 / +3.45%
|
5.80
|
6.10
|
5.80
|
6.00
|
5.96
|
5.39
|
806,700
|
|
9/17/2020
|
-0.10 / -1.69%
|
5.80
|
5.90
|
5.60
|
5.80
|
5.74
|
5.21
|
635,200
|
|
9/16/2020
|
+0.50 / +9.26%
|
5.50
|
6.10
|
5.50
|
5.90
|
5.90
|
5.30
|
1,802,000
|
|
9/15/2020
|
-0.20 / -3.57%
|
5.50
|
5.60
|
5.40
|
5.40
|
5.50
|
4.86
|
319,700
|
|
9/14/2020
|
+0.10 / +1.82%
|
5.50
|
5.60
|
5.40
|
5.60
|
5.47
|
5.03
|
420,100
|
|
9/11/2020
|
+0.20 / +3.77%
|
5.30
|
5.70
|
5.20
|
5.50
|
5.48
|
4.94
|
722,500
|
|
9/10/2020
|
0.00 / 0.00%
|
5.20
|
5.40
|
5.10
|
5.30
|
5.26
|
4.77
|
400,800
|
|
9/9/2020
|
+0.20 / +3.92%
|
5.10
|
5.30
|
5.10
|
5.30
|
5.18
|
4.77
|
201,900
|
|
9/8/2020
|
-0.20 / -3.77%
|
5.20
|
5.30
|
5.00
|
5.10
|
5.13
|
4.59
|
255,400
|
|
9/7/2020
|
+0.10 / +1.92%
|
5.20
|
5.40
|
5.20
|
5.30
|
5.26
|
4.77
|
339,200
|
|
9/4/2020
|
-0.10 / -1.89%
|
5.40
|
5.40
|
5.10
|
5.20
|
5.23
|
4.68
|
320,200
|
|
9/3/2020
|
-0.20 / -3.64%
|
5.50
|
5.50
|
5.30
|
5.30
|
5.35
|
4.77
|
393,200
|
|
9/1/2020
|
-0.10 / -1.79%
|
5.60
|
5.70
|
5.40
|
5.50
|
5.52
|
4.94
|
252,100
|
|
8/31/2020
|
+0.40 / +7.69%
|
5.30
|
5.70
|
5.30
|
5.60
|
5.51
|
5.03
|
976,500
|
|
8/28/2020
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.10
|
5.30
|
5.25
|
4.77
|
314,500
|
|
8/27/2020
|
+0.10 / +1.92%
|
5.00
|
5.30
|
5.00
|
5.30
|
5.20
|
4.77
|
265,300
|
|
8/26/2020
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.20
|
5.20
|
5.22
|
4.68
|
203,300
|
|
8/25/2020
|
-0.20 / -3.70%
|
5.40
|
5.40
|
5.20
|
5.20
|
5.28
|
4.68
|
254,200
|
|
8/24/2020
|
+0.30 / +5.88%
|
5.20
|
5.40
|
5.10
|
5.40
|
5.23
|
4.86
|
553,800
|
|
8/21/2020
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.00
|
5.20
|
5.11
|
4.68
|
239,800
|
|
8/20/2020
|
+0.10 / +1.96%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.11
|
4.68
|
290,200
|
|
8/19/2020
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.10
|
5.10
|
5.16
|
4.59
|
166,300
|
|
8/18/2020
|
-0.10 / -1.92%
|
5.10
|
5.30
|
5.10
|
5.10
|
5.22
|
4.59
|
369,800
|
|
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
|
|
|