|
Closing price on 9/4/2015
|
|
| Open |
13.00 |
| High |
13.30 |
| Low |
13.00 |
| Volume |
25,000 |
| Split-adjusted Price |
11.48 |
|
|
G20 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2015
|
+0.10 / +0.77%
|
13.00
|
13.30
|
13.00
|
13.10
|
13.04
|
11.48
|
25,000
|
|
|
9/3/2015
|
+0.20 / +1.56%
|
12.80
|
13.00
|
12.50
|
13.00
|
12.86
|
11.39
|
22,000
|
|
|
9/1/2015
|
+1.50 / +13.27%
|
11.80
|
14.60
|
11.80
|
12.80
|
12.23
|
11.22
|
54,200
|
|
|
8/25/2015
|
+0.20 / +1.72%
|
11.70
|
11.80
|
11.40
|
11.80
|
11.60
|
10.34
|
34,100
|
|
|
8/24/2015
|
-0.20 / -1.69%
|
11.80
|
11.80
|
10.60
|
11.60
|
11.31
|
10.17
|
41,100
|
|
|
8/21/2015
|
+0.20 / +1.71%
|
12.10
|
12.10
|
11.70
|
11.90
|
11.84
|
10.43
|
9,800
|
|
|
8/20/2015
|
-0.10 / -0.85%
|
11.80
|
13.10
|
11.50
|
11.70
|
12.03
|
10.25
|
19,000
|
|
|
8/19/2015
|
+0.10 / +0.85%
|
11.60
|
12.10
|
11.00
|
11.80
|
11.43
|
10.34
|
37,600
|
|
|
8/18/2015
|
+0.10 / +0.86%
|
11.60
|
11.90
|
11.30
|
11.70
|
11.61
|
10.25
|
34,200
|
|
|
8/17/2015
|
+0.20 / +1.75%
|
11.20
|
11.80
|
10.80
|
11.60
|
11.23
|
10.17
|
52,700
|
|
|
8/14/2015
|
0.00 / 0.00%
|
11.60
|
11.90
|
10.90
|
11.70
|
11.40
|
10.25
|
31,000
|
|
|
8/13/2015
|
0.00 / 0.00%
|
11.50
|
13.30
|
10.80
|
11.70
|
11.66
|
10.25
|
27,000
|
|
|
8/12/2015
|
-0.10 / -0.85%
|
11.80
|
12.10
|
10.60
|
11.70
|
11.60
|
10.25
|
47,900
|
|
|
8/11/2015
|
0.00 / 0.00%
|
11.90
|
12.30
|
11.60
|
11.80
|
11.90
|
10.34
|
23,900
|
|
|
8/10/2015
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
11.80
|
11.85
|
10.34
|
23,000
|
|
|
8/7/2015
|
+0.40 / +3.45%
|
11.40
|
12.10
|
11.40
|
12.00
|
11.80
|
10.52
|
23,300
|
|
|
8/6/2015
|
+0.40 / +3.57%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.58
|
10.17
|
12,500
|
|
|
8/5/2015
|
-0.10 / -0.88%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.82
|
0
|
|
|
8/4/2015
|
-0.10 / -0.88%
|
11.20
|
11.50
|
11.10
|
11.30
|
11.17
|
9.90
|
4,100
|
|
|
8/3/2015
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.23
|
9.99
|
2,200
|
|
|
7/31/2015
|
+0.30 / +2.68%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.38
|
10.08
|
3,200
|
|
|
7/30/2015
|
+0.30 / +2.75%
|
10.80
|
12.50
|
10.50
|
11.20
|
11.13
|
9.82
|
6,800
|
|
|
7/29/2015
|
-1.10 / -9.17%
|
11.10
|
11.10
|
10.60
|
10.90
|
10.90
|
9.55
|
12,400
|
|
|
7/28/2015
|
-1.00 / -7.69%
|
12.60
|
12.60
|
11.00
|
12.00
|
11.52
|
10.52
|
31,300
|
|
|
7/27/2015
|
+0.30 / +2.36%
|
12.50
|
13.90
|
12.30
|
13.00
|
12.93
|
11.39
|
9,100
|
|
|
7/24/2015
|
+0.50 / +4.07%
|
12.10
|
13.00
|
12.10
|
12.80
|
12.68
|
11.22
|
9,500
|
|
|
7/23/2015
|
+0.80 / +6.96%
|
11.60
|
12.30
|
11.60
|
12.30
|
11.99
|
10.78
|
6,900
|
|
|
7/22/2015
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.59
|
10.08
|
800
|
|
|
7/21/2015
|
+0.30 / +2.65%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.47
|
10.17
|
900
|
|
|
7/20/2015
|
-0.30 / -2.59%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.36
|
9.90
|
700
|
|
|