Closing price on 9/7/2016
|
|
Open |
7.30 |
High |
7.30 |
Low |
7.10 |
Volume |
64,500 |
Split-adjusted Price |
6.62 |
|
|
G20 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
8/12/2016
|
-0.30 / -4.00%
|
7.40
|
8.00
|
7.20
|
7.20
|
7.40
|
6.62
|
87,800
|
|
8/11/2016
|
+0.10 / +1.35%
|
7.40
|
8.00
|
7.40
|
7.50
|
7.49
|
6.89
|
265,500
|
|
8/10/2016
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.20
|
7.40
|
7.27
|
6.80
|
32,000
|
|
8/9/2016
|
-0.10 / -1.33%
|
7.40
|
7.50
|
7.40
|
7.40
|
7.41
|
6.80
|
25,500
|
|
8/8/2016
|
+0.20 / +2.74%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.30
|
6.89
|
21,100
|
|
8/5/2016
|
-0.10 / -1.35%
|
7.30
|
8.00
|
7.00
|
7.30
|
7.22
|
6.71
|
55,000
|
|
8/4/2016
|
0.00 / 0.00%
|
7.40
|
8.00
|
7.00
|
7.40
|
7.15
|
6.80
|
85,940
|
|
8/3/2016
|
+0.20 / +2.78%
|
7.40
|
7.40
|
7.00
|
7.40
|
7.12
|
6.80
|
14,600
|
|
8/2/2016
|
-0.40 / -5.26%
|
7.40
|
8.00
|
7.20
|
7.20
|
7.43
|
6.62
|
79,200
|
|
8/1/2016
|
+0.50 / +7.04%
|
7.10
|
7.60
|
7.10
|
7.60
|
7.28
|
6.98
|
41,200
|
|
7/29/2016
|
-0.20 / -2.74%
|
7.00
|
7.40
|
7.00
|
7.10
|
7.20
|
6.52
|
72,600
|
|
7/28/2016
|
0.00 / 0.00%
|
6.90
|
7.30
|
6.90
|
7.30
|
7.05
|
6.71
|
88,100
|
|
7/27/2016
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.10
|
7.30
|
7.30
|
6.71
|
255,100
|
|
|