|
Closing price on 2/16/2017
|
|
| Open |
3.30 |
| High |
3.70 |
| Low |
3.30 |
| Volume |
139,700 |
| Split-adjusted Price |
3.60 |
|
|
G20 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2017
|
+0.20 / +5.88%
|
3.30
|
3.70
|
3.30
|
3.60
|
3.50
|
3.60
|
139,700
|
|
|
2/15/2017
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.32
|
3.40
|
50,200
|
|
|
2/14/2017
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
3.40
|
24,980
|
|
|
2/13/2017
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.31
|
3.40
|
66,400
|
|
|
2/10/2017
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
58,300
|
|
|
2/9/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.21
|
3.30
|
37,730
|
|
|
2/8/2017
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
9,200
|
|
|
2/7/2017
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.18
|
3.20
|
18,700
|
|
|
2/6/2017
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.10
|
3.10
|
3.19
|
3.10
|
38,400
|
|
|
2/3/2017
|
0.00 / 0.00%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.15
|
3.10
|
39,600
|
|
|
2/2/2017
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.90
|
3.10
|
2.97
|
3.10
|
11,500
|
|
|
1/25/2017
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
2.90
|
2.91
|
2.90
|
50,400
|
|
|
1/24/2017
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.89
|
2.90
|
32,700
|
|
|
1/23/2017
|
0.00 / 0.00%
|
2.60
|
2.80
|
2.50
|
2.70
|
2.63
|
2.70
|
56,200
|
|
|
1/20/2017
|
-0.10 / -3.57%
|
2.60
|
2.80
|
2.60
|
2.70
|
2.65
|
2.70
|
57,600
|
|
|
1/19/2017
|
-0.20 / -6.67%
|
2.80
|
3.00
|
2.70
|
2.80
|
2.76
|
2.80
|
96,000
|
|
|
1/18/2017
|
-0.10 / -3.23%
|
3.00
|
3.10
|
2.80
|
3.00
|
2.91
|
3.00
|
91,000
|
|
|
1/17/2017
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.08
|
3.10
|
19,400
|
|
|
1/16/2017
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.14
|
3.20
|
14,200
|
|
|
1/13/2017
|
-0.20 / -6.06%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.30
|
3.10
|
33,800
|
|
|
1/12/2017
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
9,200
|
|
|
1/11/2017
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
10,000
|
|
|
1/10/2017
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.21
|
3.30
|
1,000
|
|
|
1/9/2017
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
21,000
|
|
|
1/6/2017
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.20
|
3.30
|
10,300
|
|
|
1/5/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.26
|
3.30
|
10,600
|
|
|
1/4/2017
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
7,900
|
|
|
1/3/2017
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.17
|
3.30
|
51,100
|
|
|
12/30/2016
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.22
|
3.30
|
47,500
|
|
|
12/29/2016
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.34
|
3.40
|
12,500
|
|
|