|
Closing price on 10/20/2016
|
|
| Open |
4.60 |
| High |
4.80 |
| Low |
4.50 |
| Volume |
704,700 |
| Split-adjusted Price |
4.41 |
|
|
G20 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2016
|
+0.40 / +9.09%
|
4.60
|
4.80
|
4.50
|
4.80
|
4.73
|
4.41
|
704,700
|
|
|
10/19/2016
|
+0.40 / +10.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.04
|
279,840
|
|
|
10/18/2016
|
+0.30 / +8.11%
|
3.40
|
4.00
|
3.40
|
4.00
|
3.41
|
3.68
|
2,124,700
|
|
|
10/17/2016
|
-0.40 / -9.76%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.40
|
55,500
|
|
|
10/14/2016
|
-0.40 / -8.89%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.77
|
21,800
|
|
|
10/13/2016
|
-0.50 / -10.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.14
|
24,000
|
|
|
10/12/2016
|
-0.50 / -9.09%
|
5.50
|
5.50
|
5.00
|
5.00
|
5.03
|
4.59
|
89,300
|
|
|
10/11/2016
|
-0.60 / -9.84%
|
6.10
|
6.10
|
5.50
|
5.50
|
5.56
|
5.05
|
227,540
|
|
|
10/10/2016
|
-0.50 / -7.58%
|
6.50
|
6.60
|
6.10
|
6.10
|
6.34
|
5.61
|
102,700
|
|
|
10/7/2016
|
-0.20 / -2.94%
|
6.70
|
6.70
|
6.40
|
6.60
|
6.56
|
6.06
|
115,800
|
|
|
10/6/2016
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.40
|
6.80
|
6.61
|
6.25
|
686,000
|
|
|
10/5/2016
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.70
|
6.80
|
6.75
|
6.25
|
86,000
|
|
|
10/4/2016
|
+0.10 / +1.49%
|
6.60
|
6.80
|
6.40
|
6.80
|
6.63
|
6.25
|
59,900
|
|
|
10/3/2016
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.51
|
6.16
|
106,700
|
|
|
9/30/2016
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.51
|
6.06
|
120,300
|
|
|
9/29/2016
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.50
|
6.06
|
94,400
|
|
|
9/28/2016
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.30
|
6.50
|
6.43
|
5.97
|
100,800
|
|
|
9/27/2016
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.42
|
5.97
|
106,600
|
|
|
9/26/2016
|
+0.10 / +1.56%
|
6.00
|
6.50
|
5.90
|
6.50
|
6.33
|
5.97
|
124,400
|
|
|
9/23/2016
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.50
|
5.88
|
110,400
|
|
|
9/22/2016
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.00
|
6.50
|
6.09
|
5.97
|
44,500
|
|
|
9/21/2016
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.56
|
6.06
|
353,750
|
|
|
9/20/2016
|
-0.20 / -2.94%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.70
|
6.06
|
17,600
|
|
|
9/19/2016
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.30
|
6.80
|
6.46
|
6.25
|
61,900
|
|
|
9/16/2016
|
+0.10 / +1.47%
|
7.00
|
7.00
|
6.50
|
6.90
|
6.84
|
6.34
|
42,300
|
|
|
9/15/2016
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.70
|
6.80
|
6.90
|
6.25
|
171,300
|
|
|
9/14/2016
|
-0.20 / -2.78%
|
7.10
|
7.10
|
6.90
|
7.00
|
6.99
|
6.43
|
2,400
|
|
|
9/13/2016
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.10
|
6.62
|
1,100
|
|
|
9/12/2016
|
+0.10 / +1.43%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.01
|
6.52
|
283,300
|
|
|
9/9/2016
|
-0.20 / -2.78%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.93
|
6.43
|
22,200
|
|
|