|
|
Closing price on 4/18/2025
|
|
| Open |
27.00 |
| High |
27.90 |
| Low |
26.60 |
| Volume |
13,907,800 |
| Split-adjusted Price |
27.85 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2025
|
+1.55 / +5.89%
|
27.00
|
27.90
|
26.60
|
27.85
|
27.08
|
27.85
|
13,907,800
|
|
|
4/17/2025
|
+1.40 / +5.62%
|
24.80
|
26.30
|
24.60
|
26.30
|
25.61
|
26.30
|
17,983,100
|
|
|
4/16/2025
|
-0.25 / -0.99%
|
25.30
|
25.55
|
24.90
|
24.90
|
25.26
|
24.90
|
14,729,100
|
|
|
4/15/2025
|
+0.75 / +3.07%
|
23.85
|
25.65
|
23.85
|
25.15
|
24.98
|
25.15
|
19,357,500
|
|
|
4/14/2025
|
+1.55 / +6.78%
|
23.10
|
24.40
|
22.90
|
24.40
|
23.66
|
24.40
|
12,806,600
|
|
|
4/11/2025
|
+1.00 / +4.58%
|
22.00
|
22.95
|
21.25
|
22.85
|
22.06
|
22.85
|
22,668,400
|
|
|
4/10/2025
|
+1.40 / +6.85%
|
21.85
|
21.85
|
21.85
|
21.85
|
21.85
|
21.85
|
1,255,800
|
|
|
4/9/2025
|
-1.50 / -6.83%
|
20.45
|
21.00
|
20.45
|
20.45
|
20.48
|
20.45
|
22,681,300
|
|
|
4/8/2025
|
-1.65 / -6.99%
|
22.60
|
22.95
|
21.95
|
21.95
|
21.99
|
21.95
|
12,627,500
|
|
|
4/4/2025
|
-0.30 / -1.26%
|
22.25
|
23.60
|
22.25
|
23.60
|
22.55
|
23.60
|
40,658,200
|
|
|
4/3/2025
|
-1.75 / -6.82%
|
24.40
|
24.80
|
23.90
|
23.90
|
24.07
|
23.90
|
29,251,600
|
|
|
4/2/2025
|
+1.25 / +5.12%
|
25.00
|
25.75
|
24.75
|
25.65
|
25.33
|
25.65
|
31,837,100
|
|
|
4/1/2025
|
+0.90 / +3.83%
|
23.80
|
24.65
|
23.70
|
24.40
|
24.41
|
24.40
|
33,420,300
|
|
|
3/31/2025
|
+0.15 / +0.64%
|
23.10
|
23.50
|
22.90
|
23.50
|
23.20
|
23.50
|
12,576,900
|
|
|
3/28/2025
|
+0.05 / +0.21%
|
23.30
|
23.40
|
23.05
|
23.35
|
23.18
|
23.35
|
8,950,200
|
|
|
3/27/2025
|
+0.20 / +0.87%
|
23.25
|
23.60
|
23.15
|
23.30
|
23.38
|
23.30
|
7,308,700
|
|
|
3/26/2025
|
-0.35 / -1.49%
|
23.50
|
23.75
|
23.00
|
23.10
|
23.37
|
23.10
|
10,543,000
|
|
|
3/25/2025
|
+0.15 / +0.64%
|
23.35
|
23.85
|
23.25
|
23.45
|
23.56
|
23.45
|
20,507,000
|
|
|
3/24/2025
|
+0.05 / +0.22%
|
23.35
|
23.50
|
23.15
|
23.30
|
23.30
|
23.30
|
5,727,600
|
|
|
3/21/2025
|
-0.60 / -2.52%
|
23.85
|
23.95
|
23.25
|
23.25
|
23.53
|
23.25
|
9,409,600
|
|
|
3/20/2025
|
+1.05 / +4.61%
|
22.95
|
23.85
|
22.75
|
23.85
|
23.22
|
23.85
|
17,827,200
|
|
|
3/19/2025
|
+0.15 / +0.66%
|
22.60
|
22.90
|
22.50
|
22.80
|
22.72
|
22.80
|
4,086,500
|
|
|
3/18/2025
|
-0.30 / -1.31%
|
23.15
|
23.30
|
22.65
|
22.65
|
22.96
|
22.65
|
3,692,800
|
|
|
3/17/2025
|
+0.40 / +1.77%
|
22.65
|
23.05
|
22.65
|
22.95
|
22.96
|
22.95
|
5,198,800
|
|
|
3/14/2025
|
-0.25 / -1.10%
|
22.75
|
22.85
|
22.30
|
22.55
|
22.56
|
22.55
|
6,396,300
|
|
|
3/13/2025
|
-0.20 / -0.87%
|
23.10
|
23.25
|
22.60
|
22.80
|
23.02
|
22.80
|
9,329,100
|
|
|
3/12/2025
|
+0.20 / +0.88%
|
22.85
|
23.30
|
22.85
|
23.00
|
23.07
|
23.00
|
7,240,200
|
|
|
3/11/2025
|
-0.15 / -0.65%
|
22.60
|
22.90
|
22.55
|
22.80
|
22.75
|
22.80
|
4,786,100
|
|
|
3/10/2025
|
-0.25 / -1.08%
|
23.25
|
23.35
|
22.85
|
22.95
|
23.13
|
22.95
|
7,112,700
|
|
|
3/7/2025
|
-0.20 / -0.85%
|
23.40
|
23.55
|
23.10
|
23.20
|
23.31
|
23.20
|
6,678,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:19:59 PM
|
|
|
|
|