|
Closing price on 3/17/2016
|
|
| Open |
8.30 |
| High |
8.60 |
| Low |
8.30 |
| Volume |
52,300 |
| Split-adjusted Price |
7.63 |
|
|
G20 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2016
|
-0.20 / -2.35%
|
8.30
|
8.60
|
8.30
|
8.30
|
8.30
|
7.63
|
52,300
|
|
|
3/16/2016
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.64
|
7.81
|
21,600
|
|
|
3/15/2016
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.40
|
8.70
|
8.54
|
7.99
|
2,400
|
|
|
3/14/2016
|
+0.30 / +3.61%
|
8.30
|
8.70
|
8.30
|
8.60
|
8.70
|
7.90
|
30,400
|
|
|
3/11/2016
|
-0.10 / -1.19%
|
8.80
|
9.00
|
8.30
|
8.30
|
8.99
|
7.63
|
56,300
|
|
|
3/10/2016
|
-0.40 / -4.55%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.72
|
1,300
|
|
|
3/9/2016
|
+0.20 / +2.33%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.09
|
100
|
|
|
3/8/2016
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.10
|
8.60
|
8.26
|
7.90
|
11,000
|
|
|
3/7/2016
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.90
|
0
|
|
|
3/4/2016
|
-0.30 / -3.37%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.90
|
10,000
|
|
|
3/3/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.18
|
0
|
|
|
3/2/2016
|
+0.40 / +4.71%
|
8.50
|
8.90
|
8.20
|
8.90
|
8.31
|
8.18
|
5,000
|
|
|
3/1/2016
|
+0.40 / +4.94%
|
8.40
|
8.50
|
8.20
|
8.50
|
8.34
|
7.81
|
16,400
|
|
|
2/29/2016
|
-0.40 / -4.71%
|
8.60
|
8.60
|
8.10
|
8.10
|
8.46
|
7.44
|
24,500
|
|
|
2/26/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.81
|
700
|
|
|
2/25/2016
|
-0.60 / -6.59%
|
8.60
|
9.00
|
8.50
|
8.50
|
8.65
|
7.81
|
10,300
|
|
|
2/24/2016
|
+0.20 / +2.25%
|
8.50
|
9.20
|
8.50
|
9.10
|
9.11
|
8.36
|
10,100
|
|
|
2/23/2016
|
+0.70 / +8.54%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.52
|
8.18
|
11,100
|
|
|
2/22/2016
|
-0.80 / -8.89%
|
9.00
|
9.00
|
8.20
|
8.20
|
8.67
|
7.54
|
35,200
|
|
|
2/19/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.27
|
91,200
|
|
|
2/18/2016
|
-0.20 / -2.17%
|
9.20
|
9.20
|
8.90
|
9.00
|
9.00
|
8.27
|
168,200
|
|
|
2/17/2016
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.45
|
59,900
|
|
|
2/16/2016
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.04
|
8.45
|
44,900
|
|
|
2/15/2016
|
+0.10 / +1.10%
|
9.30
|
9.90
|
8.70
|
9.20
|
8.94
|
8.45
|
28,200
|
|
|
2/5/2016
|
+0.20 / +2.25%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.00
|
8.36
|
6,800
|
|
|
2/4/2016
|
+0.60 / +7.23%
|
8.80
|
8.90
|
8.10
|
8.90
|
8.30
|
8.18
|
30,800
|
|
|
2/3/2016
|
-0.70 / -7.78%
|
9.20
|
9.40
|
8.30
|
8.30
|
9.39
|
7.63
|
5,900
|
|
|
2/2/2016
|
+0.20 / +2.27%
|
8.70
|
9.00
|
8.60
|
9.00
|
8.89
|
8.27
|
55,300
|
|
|
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
|
|
|