|
Closing price on 2/1/2016
|
|
| Open |
8.60 |
| High |
8.80 |
| Low |
8.60 |
| Volume |
41,400 |
| Split-adjusted Price |
8.09 |
|
|
G20 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2016
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.71
|
8.09
|
41,400
|
|
|
1/29/2016
|
+0.20 / +2.38%
|
8.50
|
8.60
|
8.00
|
8.60
|
8.40
|
7.90
|
63,700
|
|
|
1/28/2016
|
-0.30 / -3.45%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.50
|
7.72
|
44,200
|
|
|
1/27/2016
|
+0.40 / +4.82%
|
8.30
|
8.80
|
8.30
|
8.70
|
8.30
|
7.99
|
24,000
|
|
|
1/26/2016
|
-0.20 / -2.35%
|
8.50
|
8.50
|
7.80
|
8.30
|
8.27
|
7.63
|
92,700
|
|
|
1/25/2016
|
-0.90 / -9.57%
|
9.00
|
9.20
|
8.50
|
8.50
|
8.90
|
7.81
|
71,600
|
|
|
1/22/2016
|
+0.40 / +4.44%
|
9.50
|
9.50
|
8.50
|
9.40
|
8.52
|
8.64
|
21,200
|
|
|
1/21/2016
|
+0.50 / +5.88%
|
8.00
|
9.30
|
8.00
|
9.00
|
8.14
|
8.27
|
10,800
|
|
|
1/20/2016
|
+0.70 / +8.97%
|
8.40
|
8.50
|
7.10
|
8.50
|
7.80
|
7.81
|
195,900
|
|
|
1/19/2016
|
-0.80 / -9.30%
|
9.10
|
9.10
|
7.80
|
7.80
|
9.10
|
7.17
|
10,700
|
|
|
1/18/2016
|
-0.80 / -8.51%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.50
|
7.90
|
10,700
|
|
|
1/15/2016
|
0.00 / 0.00%
|
9.90
|
9.90
|
8.80
|
9.40
|
9.85
|
8.64
|
8,600
|
|
|
1/14/2016
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.40
|
9.40
|
9.90
|
8.64
|
8,500
|
|
|
1/13/2016
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.64
|
0
|
|
|
1/12/2016
|
-0.20 / -2.08%
|
10.10
|
10.10
|
8.70
|
9.40
|
8.96
|
8.64
|
47,300
|
|
|
1/11/2016
|
-0.30 / -3.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.82
|
100
|
|
|
1/8/2016
|
-0.10 / -1.00%
|
9.00
|
9.90
|
9.00
|
9.90
|
9.45
|
9.10
|
8,000
|
|
|
1/7/2016
|
+0.50 / +5.26%
|
10.20
|
10.20
|
9.00
|
10.00
|
9.02
|
9.19
|
6,400
|
|
|
1/6/2016
|
-0.70 / -6.86%
|
10.30
|
10.30
|
9.50
|
9.50
|
10.30
|
8.73
|
1,200
|
|
|
1/5/2016
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.37
|
0
|
|
|
1/4/2016
|
+0.70 / +7.37%
|
9.90
|
10.20
|
9.90
|
10.20
|
9.90
|
9.37
|
500
|
|
|
12/31/2015
|
-0.60 / -5.94%
|
10.00
|
10.50
|
9.50
|
9.50
|
9.99
|
8.73
|
37,100
|
|
|
12/30/2015
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.28
|
0
|
|
|
12/29/2015
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.28
|
0
|
|
|
12/28/2015
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.28
|
400
|
|
|
12/25/2015
|
-0.10 / -0.99%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
9.19
|
30,000
|
|
|
12/24/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.80
|
10.10
|
10.10
|
9.28
|
66,800
|
|
|
12/23/2015
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.07
|
9.28
|
31,800
|
|
|
12/22/2015
|
-0.30 / -2.88%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.28
|
1,000
|
|
|
12/21/2015
|
+0.20 / +1.96%
|
10.30
|
10.40
|
10.10
|
10.40
|
10.19
|
9.56
|
3,100
|
|
|