|
Closing price on 5/5/2017
|
|
| Open |
3.20 |
| High |
3.20 |
| Low |
3.10 |
| Volume |
14,400 |
| Split-adjusted Price |
3.20 |
|
|
G20 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/5/2017
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.38
|
3.40
|
17,400
|
|
|
4/4/2017
|
+0.10 / +2.94%
|
3.60
|
3.60
|
3.30
|
3.50
|
3.35
|
3.50
|
26,600
|
|
|
4/3/2017
|
-0.30 / -8.11%
|
3.70
|
3.70
|
3.40
|
3.40
|
3.52
|
3.40
|
215,800
|
|
|
3/31/2017
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.61
|
3.70
|
5,100
|
|
|
3/30/2017
|
+0.10 / +2.78%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.63
|
3.70
|
24,600
|
|
|
3/29/2017
|
+0.20 / +5.88%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.45
|
3.60
|
55,300
|
|
|
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
|
|
|