|
Closing price on 1/11/2017
|
|
| Open |
3.20 |
| High |
3.30 |
| Low |
3.20 |
| Volume |
10,000 |
| Split-adjusted Price |
3.30 |
|
|
G20 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2017
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
10,000
|
|
|
1/10/2017
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.21
|
3.30
|
1,000
|
|
|
1/9/2017
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
21,000
|
|
|
1/6/2017
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.20
|
3.30
|
10,300
|
|
|
1/5/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.26
|
3.30
|
10,600
|
|
|
1/4/2017
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
7,900
|
|
|
1/3/2017
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.17
|
3.30
|
51,100
|
|
|
12/30/2016
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.22
|
3.30
|
47,500
|
|
|
12/29/2016
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.34
|
3.40
|
12,500
|
|
|
12/28/2016
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.31
|
3.40
|
16,600
|
|
|
12/27/2016
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.31
|
3.40
|
100,000
|
|
|
12/26/2016
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
10,400
|
|
|
12/23/2016
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
13,820
|
|
|
12/22/2016
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
17,600
|
|
|
12/21/2016
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
16,000
|
|
|
12/20/2016
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.41
|
3.50
|
8,400
|
|
|
12/19/2016
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
51,800
|
|
|
12/16/2016
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.43
|
3.50
|
89,700
|
|
|
12/15/2016
|
-0.30 / -8.11%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.46
|
3.40
|
19,900
|
|
|
12/14/2016
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.77
|
3.40
|
67,100
|
|
|
12/13/2016
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.40
|
22,800
|
|
|
12/12/2016
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.77
|
3.49
|
25,300
|
|
|
12/9/2016
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.80
|
3.58
|
56,800
|
|
|
12/8/2016
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.87
|
3.58
|
47,900
|
|
|
12/7/2016
|
-0.30 / -7.32%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.92
|
3.49
|
57,500
|
|
|
12/6/2016
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.00
|
3.77
|
89,620
|
|
|
12/5/2016
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.02
|
3.68
|
133,700
|
|
|
12/2/2016
|
+0.30 / +8.11%
|
3.70
|
4.00
|
3.70
|
4.00
|
3.85
|
3.68
|
144,300
|
|
|
12/1/2016
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.64
|
3.40
|
50,500
|
|
|
11/30/2016
|
+0.10 / +2.78%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.54
|
3.40
|
23,700
|
|
|