|
Closing price on 3/28/2017
|
|
| Open |
3.40 |
| High |
3.50 |
| Low |
3.40 |
| Volume |
24,001 |
| Split-adjusted Price |
3.40 |
|
|
G20 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2017
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.48
|
3.40
|
24,001
|
|
|
3/27/2017
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.41
|
3.50
|
8,700
|
|
|
3/24/2017
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.50
|
3.40
|
23,200
|
|
|
3/23/2017
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
33,510
|
|
|
3/22/2017
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
14,000
|
|
|
3/21/2017
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.30
|
3.50
|
3.31
|
3.50
|
33,200
|
|
|
3/20/2017
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.52
|
3.50
|
31,140
|
|
|
3/17/2017
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
52,100
|
|
|
3/16/2017
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
24,090
|
|
|
3/15/2017
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
7,100
|
|
|
3/14/2017
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.52
|
3.60
|
187,000
|
|
|
3/13/2017
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.60
|
3.70
|
35,530
|
|
|
3/10/2017
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.71
|
3.70
|
86,500
|
|
|
3/9/2017
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3,139
|
|
|
3/8/2017
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
28,400
|
|
|
3/7/2017
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.80
|
3.90
|
118,020
|
|
|
3/6/2017
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
3.90
|
26,735
|
|
|
3/3/2017
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.85
|
3.90
|
181,900
|
|
|
3/2/2017
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.83
|
3.90
|
39,400
|
|
|
3/1/2017
|
-0.20 / -5.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.87
|
3.80
|
89,700
|
|
|
2/28/2017
|
+0.30 / +8.11%
|
3.70
|
4.00
|
3.70
|
4.00
|
3.87
|
4.00
|
432,000
|
|
|
2/27/2017
|
-0.20 / -5.13%
|
3.80
|
3.90
|
3.60
|
3.70
|
3.75
|
3.70
|
273,700
|
|
|
2/24/2017
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.90
|
3.80
|
3.90
|
207,756
|
|
|
2/23/2017
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.80
|
3.90
|
3.92
|
3.90
|
351,800
|
|
|
2/22/2017
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.60
|
3.90
|
3.78
|
3.90
|
173,200
|
|
|
2/21/2017
|
+0.30 / +8.33%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.77
|
3.90
|
232,700
|
|
|
2/20/2017
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
152,200
|
|
|
2/17/2017
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
27,000
|
|
|
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
|
|
|