|
Closing price on 5/22/2017
|
|
| Open |
3.00 |
| High |
3.10 |
| Low |
2.90 |
| Volume |
86,100 |
| Split-adjusted Price |
3.10 |
|
|
G20 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2017
|
+0.10 / +3.33%
|
3.00
|
3.10
|
2.90
|
3.10
|
2.99
|
3.10
|
86,100
|
|
|
5/19/2017
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.99
|
3.00
|
86,600
|
|
|
5/18/2017
|
-0.10 / -3.23%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
28,400
|
|
|
5/17/2017
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.07
|
3.10
|
21,400
|
|
|
5/16/2017
|
0.00 / 0.00%
|
3.00
|
3.20
|
3.00
|
3.00
|
3.05
|
3.00
|
158,400
|
|
|
5/15/2017
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.02
|
3.00
|
139,400
|
|
|
5/12/2017
|
+0.10 / +3.45%
|
2.90
|
3.10
|
2.90
|
3.00
|
3.02
|
3.00
|
121,719
|
|
|
5/11/2017
|
-0.30 / -9.38%
|
3.00
|
3.10
|
2.90
|
2.90
|
2.99
|
2.90
|
291,100
|
|
|
5/10/2017
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.02
|
3.20
|
105,000
|
|
|
5/9/2017
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.07
|
3.20
|
55,800
|
|
|
5/8/2017
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
3.20
|
58,310
|
|
|
5/5/2017
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.12
|
3.20
|
14,400
|
|
|
5/4/2017
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.15
|
3.20
|
8,200
|
|
|
5/3/2017
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3,400
|
|
|
4/28/2017
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.20
|
3.10
|
3,700
|
|
|
4/27/2017
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.20
|
3.20
|
31,200
|
|
|
4/26/2017
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
24,200
|
|
|
4/25/2017
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
3.20
|
15,200
|
|
|
4/24/2017
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.12
|
3.20
|
6,000
|
|
|
4/21/2017
|
+0.10 / +3.13%
|
3.10
|
3.40
|
3.10
|
3.30
|
3.24
|
3.30
|
116,900
|
|
|
4/20/2017
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
39,210
|
|
|
4/19/2017
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
11,000
|
|
|
4/18/2017
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
32,300
|
|
|
4/17/2017
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
30,100
|
|
|
4/14/2017
|
-0.20 / -5.88%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.25
|
3.20
|
48,800
|
|
|
4/13/2017
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.23
|
3.40
|
6,200
|
|
|
4/12/2017
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.25
|
3.40
|
32,300
|
|
|
4/11/2017
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
3.40
|
8,700
|
|
|
4/10/2017
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
29,900
|
|
|
4/7/2017
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.31
|
3.40
|
23,000
|
|
|