|
Closing price on 5/16/2016
|
|
| Open |
6.50 |
| High |
6.60 |
| Low |
6.40 |
| Volume |
58,400 |
| Split-adjusted Price |
5.88 |
|
|
G20 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2016
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.49
|
5.88
|
58,400
|
|
|
5/13/2016
|
-0.30 / -4.41%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.97
|
11,600
|
|
|
5/12/2016
|
+0.20 / +3.03%
|
6.50
|
6.80
|
6.40
|
6.80
|
6.60
|
6.25
|
98,800
|
|
|
5/11/2016
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.45
|
6.06
|
4,600
|
|
|
5/10/2016
|
-0.30 / -4.35%
|
7.00
|
7.00
|
6.30
|
6.60
|
6.40
|
6.06
|
63,000
|
|
|
5/9/2016
|
+0.20 / +2.99%
|
6.60
|
7.10
|
6.50
|
6.90
|
6.64
|
6.34
|
9,400
|
|
|
5/6/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.10
|
6.70
|
6.24
|
6.16
|
138,700
|
|
|
5/5/2016
|
-0.60 / -8.22%
|
7.20
|
7.20
|
6.70
|
6.70
|
6.92
|
6.16
|
13,500
|
|
|
5/4/2016
|
+0.30 / +4.29%
|
7.50
|
7.50
|
7.00
|
7.30
|
7.21
|
6.71
|
61,700
|
|
|
4/29/2016
|
-0.70 / -9.09%
|
8.00
|
8.00
|
7.00
|
7.00
|
7.61
|
6.43
|
27,200
|
|
|
4/28/2016
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.70
|
7.70
|
7.72
|
7.08
|
25,000
|
|
|
4/27/2016
|
-0.30 / -3.75%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.08
|
500
|
|
|
4/26/2016
|
-0.20 / -2.44%
|
8.20
|
8.20
|
7.80
|
8.00
|
8.11
|
7.35
|
32,600
|
|
|
4/25/2016
|
+0.30 / +3.80%
|
7.90
|
8.20
|
7.90
|
8.20
|
7.92
|
7.54
|
15,500
|
|
|
4/22/2016
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.50
|
7.90
|
7.83
|
7.26
|
25,600
|
|
|
4/21/2016
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.70
|
8.00
|
7.81
|
7.35
|
4,100
|
|
|
4/20/2016
|
-0.10 / -1.23%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.97
|
7.35
|
1,800
|
|
|
4/19/2016
|
-0.10 / -1.22%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.03
|
7.44
|
19,000
|
|
|
4/15/2016
|
+0.20 / +2.50%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.19
|
7.54
|
30,900
|
|
|
4/14/2016
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.07
|
7.35
|
71,600
|
|
|
4/13/2016
|
-0.20 / -2.44%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.26
|
7.35
|
60,100
|
|
|
4/12/2016
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.29
|
7.54
|
108,000
|
|
|
4/11/2016
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.19
|
7.54
|
101,700
|
|
|
4/8/2016
|
-0.20 / -2.41%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.00
|
7.44
|
50,600
|
|
|
4/7/2016
|
+0.20 / +2.47%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.63
|
48,000
|
|
|
4/6/2016
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.27
|
7.44
|
68,400
|
|
|
4/5/2016
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.20
|
7.54
|
50,400
|
|
|
4/4/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.46
|
7.54
|
5,900
|
|
|
4/1/2016
|
-0.10 / -1.20%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.54
|
17,200
|
|
|
3/31/2016
|
+0.30 / +3.75%
|
8.20
|
8.80
|
8.10
|
8.30
|
8.64
|
7.63
|
27,100
|
|
|