|
Closing price on 12/7/2015
|
|
| Open |
10.80 |
| High |
10.80 |
| Low |
10.40 |
| Volume |
82,900 |
| Split-adjusted Price |
9.74 |
|
|
G20 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2015
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.40
|
10.60
|
10.66
|
9.74
|
82,900
|
|
|
12/4/2015
|
-0.30 / -2.75%
|
10.70
|
10.70
|
10.30
|
10.60
|
10.41
|
9.74
|
17,100
|
|
|
12/3/2015
|
+0.10 / +0.93%
|
10.40
|
10.90
|
10.40
|
10.90
|
10.70
|
10.02
|
17,000
|
|
|
12/2/2015
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.30
|
10.80
|
10.67
|
9.92
|
54,600
|
|
|
12/1/2015
|
0.00 / 0.00%
|
10.10
|
10.90
|
10.10
|
10.80
|
10.79
|
9.92
|
104,800
|
|
|
11/30/2015
|
+0.20 / +1.89%
|
10.50
|
11.00
|
10.50
|
10.80
|
10.60
|
9.92
|
215,400
|
|
|
11/27/2015
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.10
|
10.60
|
10.60
|
9.74
|
42,700
|
|
|
11/26/2015
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.50
|
10.60
|
10.69
|
9.74
|
68,300
|
|
|
11/25/2015
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.30
|
10.70
|
10.78
|
9.83
|
70,500
|
|
|
11/24/2015
|
0.00 / 0.00%
|
10.90
|
11.30
|
10.70
|
10.90
|
10.99
|
10.02
|
91,100
|
|
|
11/23/2015
|
+0.50 / +4.81%
|
10.40
|
10.90
|
10.40
|
10.90
|
10.68
|
10.02
|
166,400
|
|
|
11/20/2015
|
+0.40 / +4.00%
|
10.00
|
10.60
|
10.00
|
10.40
|
10.35
|
9.56
|
132,700
|
|
|
11/19/2015
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.90
|
10.00
|
9.99
|
9.19
|
37,200
|
|
|
11/18/2015
|
+0.40 / +4.12%
|
9.70
|
10.30
|
9.70
|
10.10
|
9.93
|
9.28
|
282,700
|
|
|
11/17/2015
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.60
|
8.91
|
67,800
|
|
|
11/16/2015
|
+0.10 / +1.05%
|
9.40
|
9.70
|
9.10
|
9.60
|
9.44
|
8.82
|
234,000
|
|
|
11/13/2015
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.52
|
8.73
|
77,900
|
|
|
11/12/2015
|
+0.10 / +1.06%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.47
|
8.73
|
106,600
|
|
|
11/11/2015
|
-0.20 / -2.08%
|
9.50
|
9.90
|
9.40
|
9.40
|
9.49
|
8.64
|
88,400
|
|
|
11/10/2015
|
+0.30 / +3.23%
|
9.30
|
9.70
|
9.30
|
9.60
|
9.49
|
8.82
|
303,600
|
|
|
11/9/2015
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.28
|
8.55
|
114,400
|
|
|
11/6/2015
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.10
|
9.30
|
9.29
|
8.55
|
129,500
|
|
|
11/5/2015
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.28
|
8.55
|
123,800
|
|
|
11/4/2015
|
-0.10 / -1.08%
|
9.40
|
9.50
|
9.20
|
9.20
|
9.30
|
8.45
|
114,800
|
|
|
11/3/2015
|
-0.10 / -1.06%
|
9.30
|
9.50
|
9.30
|
9.30
|
9.36
|
8.55
|
105,800
|
|
|
11/2/2015
|
+0.30 / +3.30%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.20
|
8.64
|
146,900
|
|
|
10/30/2015
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.06
|
8.36
|
135,700
|
|
|
10/29/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.04
|
8.36
|
135,100
|
|
|
10/28/2015
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.07
|
8.36
|
92,000
|
|
|
10/27/2015
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.02
|
8.27
|
130,900
|
|
|