|
Closing price on 10/5/2015
|
|
| Open |
11.70 |
| High |
11.90 |
| Low |
11.50 |
| Volume |
892,090 |
| Split-adjusted Price |
10.17 |
|
|
G20 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/8/2015
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.20
|
12.70
|
12.36
|
11.13
|
38,800
|
|
|
9/7/2015
|
-0.30 / -2.29%
|
13.10
|
13.10
|
11.80
|
12.80
|
12.46
|
11.22
|
58,300
|
|
|
9/4/2015
|
+0.10 / +0.77%
|
13.00
|
13.30
|
13.00
|
13.10
|
13.04
|
11.48
|
25,000
|
|
|
9/3/2015
|
+0.20 / +1.56%
|
12.80
|
13.00
|
12.50
|
13.00
|
12.86
|
11.39
|
22,000
|
|
|
9/1/2015
|
+1.50 / +13.27%
|
11.80
|
14.60
|
11.80
|
12.80
|
12.23
|
11.22
|
54,200
|
|
|
8/25/2015
|
+0.20 / +1.72%
|
11.70
|
11.80
|
11.40
|
11.80
|
11.60
|
10.34
|
34,100
|
|
|
8/24/2015
|
-0.20 / -1.69%
|
11.80
|
11.80
|
10.60
|
11.60
|
11.31
|
10.17
|
41,100
|
|
|
8/21/2015
|
+0.20 / +1.71%
|
12.10
|
12.10
|
11.70
|
11.90
|
11.84
|
10.43
|
9,800
|
|
|
8/20/2015
|
-0.10 / -0.85%
|
11.80
|
13.10
|
11.50
|
11.70
|
12.03
|
10.25
|
19,000
|
|
|
8/19/2015
|
+0.10 / +0.85%
|
11.60
|
12.10
|
11.00
|
11.80
|
11.43
|
10.34
|
37,600
|
|
|
8/18/2015
|
+0.10 / +0.86%
|
11.60
|
11.90
|
11.30
|
11.70
|
11.61
|
10.25
|
34,200
|
|
|