|
Closing price on 7/17/2015
|
|
| Open |
11.40 |
| High |
11.70 |
| Low |
11.40 |
| Volume |
1,000 |
| Split-adjusted Price |
10.25 |
|
|
G20 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2015
|
-0.10 / -0.85%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.55
|
10.25
|
1,000
|
|
|
7/16/2015
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.71
|
10.34
|
1,700
|
|
|
7/15/2015
|
-0.20 / -1.68%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.83
|
10.25
|
1,500
|
|
|
7/14/2015
|
-0.30 / -2.46%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.95
|
10.43
|
2,200
|
|
|
7/13/2015
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.10
|
12.20
|
12.21
|
10.69
|
3,600
|
|
|
7/10/2015
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.10
|
12.20
|
12.21
|
10.69
|
2,700
|
|
|
7/9/2015
|
-0.30 / -2.40%
|
12.20
|
12.20
|
11.00
|
12.20
|
12.14
|
10.69
|
453,800
|
|
|
7/8/2015
|
+0.20 / +1.63%
|
12.20
|
12.50
|
12.10
|
12.50
|
12.22
|
10.95
|
5,100
|
|
|
7/7/2015
|
-0.20 / -1.60%
|
12.40
|
12.50
|
12.00
|
12.30
|
12.31
|
10.78
|
10,600
|
|
|
7/6/2015
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.40
|
12.50
|
12.54
|
10.95
|
7,600
|
|
|
7/3/2015
|
-0.20 / -1.57%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.45
|
10.95
|
2,400
|
|
|
7/2/2015
|
+0.20 / +1.60%
|
12.50
|
12.70
|
12.00
|
12.70
|
12.38
|
11.13
|
23,300
|
|
|
7/1/2015
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.55
|
10.95
|
2,600
|
|
|
6/30/2015
|
+0.40 / +3.28%
|
12.30
|
12.60
|
12.30
|
12.60
|
12.39
|
11.04
|
29,100
|
|
|
6/29/2015
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.10
|
12.20
|
12.21
|
10.69
|
3,200
|
|
|
6/26/2015
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.10
|
12.20
|
12.19
|
10.69
|
3,900
|
|
|
6/25/2015
|
-0.20 / -1.61%
|
12.30
|
12.50
|
12.20
|
12.20
|
12.36
|
10.69
|
9,400
|
|
|
6/24/2015
|
+0.10 / +0.81%
|
12.40
|
12.40
|
11.80
|
12.40
|
12.11
|
10.87
|
18,800
|
|
|
6/23/2015
|
-0.10 / -0.81%
|
12.30
|
12.40
|
12.10
|
12.30
|
12.26
|
10.78
|
6,300
|
|
|
6/22/2015
|
+0.30 / +2.48%
|
12.30
|
13.30
|
12.30
|
12.40
|
12.72
|
10.87
|
41,400
|
|
|
6/19/2015
|
+0.20 / +1.68%
|
11.90
|
12.90
|
11.60
|
12.10
|
12.13
|
10.60
|
20,800
|
|
|
6/18/2015
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.50
|
11.90
|
11.80
|
10.43
|
1,400
|
|
|
6/17/2015
|
-0.20 / -1.67%
|
11.80
|
11.90
|
11.60
|
11.80
|
11.77
|
10.34
|
1,100
|
|
|
6/16/2015
|
+0.10 / +0.84%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.88
|
10.52
|
600
|
|
|
6/15/2015
|
+0.10 / +0.85%
|
11.80
|
12.10
|
11.60
|
11.90
|
11.82
|
10.43
|
2,000
|
|
|
6/12/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.34
|
0
|
|
|
6/11/2015
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.34
|
1,500
|
|
|
6/10/2015
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.25
|
0
|
|
|
6/9/2015
|
-0.20 / -1.68%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.25
|
4,000
|
|
|
6/8/2015
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.43
|
3,000
|
|
|