|
Closing price on 9/26/2016
|
|
| Open |
6.00 |
| High |
6.50 |
| Low |
5.90 |
| Volume |
124,400 |
| Split-adjusted Price |
5.97 |
|
|
G20 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2016
|
+0.10 / +1.56%
|
6.00
|
6.50
|
5.90
|
6.50
|
6.33
|
5.97
|
124,400
|
|
|
9/23/2016
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.50
|
5.88
|
110,400
|
|
|
9/22/2016
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.00
|
6.50
|
6.09
|
5.97
|
44,500
|
|
|
9/21/2016
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.56
|
6.06
|
353,750
|
|
|
9/20/2016
|
-0.20 / -2.94%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.70
|
6.06
|
17,600
|
|
|
9/19/2016
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.30
|
6.80
|
6.46
|
6.25
|
61,900
|
|
|
9/16/2016
|
+0.10 / +1.47%
|
7.00
|
7.00
|
6.50
|
6.90
|
6.84
|
6.34
|
42,300
|
|
|
9/15/2016
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.70
|
6.80
|
6.90
|
6.25
|
171,300
|
|
|
9/14/2016
|
-0.20 / -2.78%
|
7.10
|
7.10
|
6.90
|
7.00
|
6.99
|
6.43
|
2,400
|
|
|
9/13/2016
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.10
|
6.62
|
1,100
|
|
|
9/12/2016
|
+0.10 / +1.43%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.01
|
6.52
|
283,300
|
|
|
9/9/2016
|
-0.20 / -2.78%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.93
|
6.43
|
22,200
|
|
|
9/8/2016
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.21
|
6.62
|
131,500
|
|
|
9/7/2016
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.30
|
6.62
|
64,500
|
|
|
9/6/2016
|
-0.10 / -1.35%
|
7.00
|
7.40
|
6.70
|
7.30
|
7.19
|
6.71
|
138,040
|
|
|
9/5/2016
|
0.00 / 0.00%
|
7.30
|
7.40
|
6.70
|
7.40
|
7.12
|
6.80
|
123,300
|
|
|
9/1/2016
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.46
|
6.80
|
15,400
|
|
|
8/31/2016
|
+0.10 / +1.37%
|
7.10
|
7.40
|
7.10
|
7.40
|
7.24
|
6.80
|
63,900
|
|
|
8/30/2016
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.31
|
6.71
|
374,100
|
|
|
8/29/2016
|
0.00 / 0.00%
|
6.80
|
7.60
|
6.70
|
7.40
|
7.18
|
6.80
|
103,800
|
|
|
8/26/2016
|
+0.30 / +4.23%
|
7.10
|
7.40
|
7.00
|
7.40
|
7.11
|
6.80
|
80,800
|
|
|
8/25/2016
|
+0.30 / +4.41%
|
6.60
|
7.10
|
6.60
|
7.10
|
6.89
|
6.52
|
44,300
|
|
|
8/24/2016
|
-0.20 / -2.86%
|
7.20
|
7.20
|
6.70
|
6.80
|
6.94
|
6.25
|
60,300
|
|
|
8/23/2016
|
-0.20 / -2.78%
|
6.90
|
7.30
|
6.80
|
7.00
|
6.99
|
6.43
|
39,100
|
|
|
8/22/2016
|
-0.10 / -1.37%
|
7.40
|
7.40
|
7.10
|
7.20
|
7.20
|
6.62
|
22,200
|
|
|
8/19/2016
|
0.00 / 0.00%
|
7.10
|
7.40
|
7.10
|
7.30
|
7.30
|
6.71
|
186,560
|
|
|
8/18/2016
|
0.00 / 0.00%
|
7.20
|
8.00
|
7.00
|
7.30
|
7.31
|
6.71
|
154,200
|
|
|
8/17/2016
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.20
|
6.71
|
255,800
|
|
|
8/16/2016
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.62
|
0
|
|
|
8/15/2016
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.11
|
6.62
|
29,800
|
|
|