|
Closing price on 10/20/2015
|
|
| Open |
9.20 |
| High |
9.30 |
| Low |
8.80 |
| Volume |
145,900 |
| Split-adjusted Price |
8.18 |
|
|
G20 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2015
|
-0.20 / -2.20%
|
9.20
|
9.30
|
8.80
|
8.90
|
9.11
|
8.18
|
145,900
|
|
|
10/19/2015
|
-0.50 / -5.21%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.34
|
8.36
|
141,810
|
|
|
10/16/2015
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.40
|
9.60
|
9.66
|
8.82
|
94,100
|
|
|
10/15/2015
|
+0.20 / +2.13%
|
9.70
|
9.70
|
9.40
|
9.60
|
9.56
|
8.82
|
94,710
|
|
|
10/14/2015
|
-0.60 / -6.00%
|
10.50
|
10.50
|
9.40
|
9.40
|
9.67
|
8.64
|
151,610
|
|
|
10/13/2015
|
-0.80 / -7.41%
|
10.30
|
10.40
|
10.00
|
10.00
|
10.30
|
9.19
|
216,200
|
|
|
10/12/2015
|
+0.10 / +0.93%
|
11.00
|
11.10
|
10.60
|
10.80
|
10.83
|
9.46
|
257,400
|
|
|
10/9/2015
|
-0.40 / -3.60%
|
11.00
|
11.10
|
10.70
|
10.70
|
10.86
|
9.38
|
156,740
|
|
|
10/8/2015
|
-0.20 / -1.77%
|
11.00
|
11.50
|
10.90
|
11.10
|
11.08
|
9.73
|
270,500
|
|
|
10/7/2015
|
-0.70 / -5.83%
|
11.90
|
11.90
|
10.90
|
11.30
|
11.22
|
9.90
|
246,530
|
|
|
10/6/2015
|
+0.40 / +3.45%
|
11.70
|
12.60
|
11.70
|
12.00
|
11.84
|
10.52
|
348,120
|
|
|
10/5/2015
|
-0.10 / -0.85%
|
11.70
|
11.90
|
11.50
|
11.60
|
11.60
|
10.17
|
892,090
|
|
|
10/2/2015
|
+0.10 / +0.86%
|
11.60
|
11.90
|
11.40
|
11.70
|
11.73
|
10.25
|
305,100
|
|
|
10/1/2015
|
-0.10 / -0.85%
|
11.70
|
11.90
|
11.60
|
11.60
|
11.74
|
10.17
|
156,580
|
|
|
9/30/2015
|
+0.40 / +3.54%
|
11.10
|
11.90
|
11.10
|
11.70
|
11.69
|
10.25
|
370,800
|
|
|
9/29/2015
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.10
|
11.30
|
11.30
|
9.90
|
86,300
|
|
|
9/28/2015
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.20
|
11.30
|
11.39
|
9.90
|
105,500
|
|
|
9/25/2015
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.30
|
11.40
|
11.44
|
9.99
|
116,600
|
|
|
9/24/2015
|
+0.20 / +1.79%
|
11.20
|
11.40
|
11.10
|
11.40
|
11.31
|
9.99
|
522,400
|
|
|
9/23/2015
|
+0.10 / +0.90%
|
11.10
|
11.30
|
10.90
|
11.20
|
11.09
|
9.82
|
65,500
|
|
|
9/22/2015
|
-0.20 / -1.77%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.15
|
9.73
|
29,000
|
|
|
9/21/2015
|
0.00 / 0.00%
|
10.50
|
11.30
|
10.50
|
11.30
|
11.22
|
9.90
|
51,800
|
|
|
9/18/2015
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.10
|
11.30
|
11.31
|
9.90
|
35,500
|
|
|
9/17/2015
|
+0.20 / +1.80%
|
11.00
|
11.30
|
10.80
|
11.30
|
10.99
|
9.90
|
44,400
|
|
|
9/16/2015
|
-0.40 / -3.48%
|
11.50
|
11.60
|
11.10
|
11.10
|
11.42
|
9.73
|
61,200
|
|
|
9/15/2015
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.50
|
11.50
|
11.69
|
10.08
|
61,400
|
|
|
9/14/2015
|
+0.40 / +3.60%
|
11.10
|
11.60
|
11.10
|
11.50
|
11.41
|
10.08
|
56,400
|
|
|
9/11/2015
|
-0.10 / -0.89%
|
11.20
|
11.50
|
11.10
|
11.10
|
11.28
|
9.73
|
94,500
|
|
|
9/10/2015
|
-1.20 / -9.68%
|
12.40
|
13.00
|
11.20
|
11.20
|
12.49
|
9.82
|
55,800
|
|
|
9/9/2015
|
-0.30 / -2.36%
|
12.70
|
12.70
|
11.90
|
12.40
|
12.30
|
10.87
|
43,900
|
|
|