|
Closing price on 12/8/2016
|
|
| Open |
3.90 |
| High |
3.90 |
| Low |
3.80 |
| Volume |
47,900 |
| Split-adjusted Price |
3.58 |
|
|
G20 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/29/2016
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.54
|
3.31
|
68,300
|
|
|
11/28/2016
|
-0.20 / -5.13%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.68
|
3.40
|
145,000
|
|
|
11/25/2016
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.80
|
3.58
|
31,100
|
|
|
11/24/2016
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.81
|
3.58
|
93,600
|
|
|
11/23/2016
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.81
|
3.49
|
26,100
|
|
|
11/22/2016
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.88
|
3.58
|
76,900
|
|
|
11/21/2016
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.90
|
3.68
|
43,700
|
|
|
11/18/2016
|
+0.10 / +2.56%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.93
|
3.68
|
19,100
|
|
|
11/17/2016
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.90
|
3.90
|
4.00
|
3.58
|
174,800
|
|
|
11/16/2016
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
4.00
|
3.88
|
3.68
|
133,500
|
|
|
11/15/2016
|
+0.10 / +2.56%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.90
|
3.68
|
40,000
|
|
|
11/14/2016
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.80
|
3.58
|
48,900
|
|
|
11/11/2016
|
-0.20 / -5.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.84
|
3.49
|
188,800
|
|
|
11/10/2016
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
3.94
|
3.68
|
182,200
|
|
|
11/9/2016
|
-0.20 / -4.76%
|
4.20
|
4.20
|
3.80
|
4.00
|
3.89
|
3.68
|
432,500
|
|
|
11/8/2016
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.10
|
4.20
|
4.15
|
3.86
|
296,900
|
|
|
11/7/2016
|
+0.10 / +2.38%
|
4.30
|
4.40
|
4.10
|
4.30
|
4.22
|
3.95
|
288,840
|
|
|
11/4/2016
|
+0.20 / +5.00%
|
4.00
|
4.30
|
3.90
|
4.20
|
4.09
|
3.86
|
295,420
|
|
|
11/3/2016
|
+0.10 / +2.56%
|
3.90
|
4.10
|
3.80
|
4.00
|
3.94
|
3.68
|
315,800
|
|
|
11/2/2016
|
+0.10 / +2.63%
|
3.90
|
4.10
|
3.90
|
3.90
|
3.94
|
3.58
|
284,800
|
|
|
11/1/2016
|
+0.30 / +8.57%
|
3.50
|
3.80
|
3.50
|
3.80
|
3.76
|
3.49
|
296,200
|
|
|
10/31/2016
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.53
|
3.22
|
246,000
|
|
|
10/28/2016
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.39
|
3.22
|
251,140
|
|
|