|
Closing price on 5/8/2025
|
|
| Open |
29.90 |
| High |
30.35 |
| Low |
29.75 |
| Volume |
10,251,500 |
| Split-adjusted Price |
30.30 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2025
|
+0.55 / +1.85%
|
29.90
|
30.35
|
29.75
|
30.30
|
30.04
|
30.30
|
10,251,500
|
|
|
5/7/2025
|
+1.15 / +4.02%
|
28.75
|
30.20
|
28.60
|
29.75
|
29.27
|
29.75
|
13,099,300
|
|
|
5/6/2025
|
+0.25 / +0.88%
|
28.80
|
29.40
|
28.35
|
28.60
|
29.01
|
28.60
|
21,801,800
|
|
|
5/5/2025
|
+1.85 / +6.98%
|
26.85
|
28.35
|
26.85
|
28.35
|
27.92
|
28.35
|
19,679,900
|
|
|
4/29/2025
|
+0.45 / +1.73%
|
26.30
|
26.70
|
25.80
|
26.50
|
26.23
|
26.50
|
6,177,500
|
|
|
4/28/2025
|
-0.50 / -1.88%
|
26.95
|
26.95
|
25.75
|
26.05
|
26.08
|
26.05
|
8,329,000
|
|
|
4/25/2025
|
+0.25 / +0.95%
|
26.25
|
26.60
|
26.00
|
26.55
|
26.37
|
26.55
|
8,470,900
|
|
|
4/24/2025
|
-0.15 / -0.56%
|
27.55
|
27.90
|
25.60
|
26.80
|
26.63
|
26.30
|
21,096,200
|
|
|
4/23/2025
|
+0.65 / +2.47%
|
27.20
|
27.30
|
26.65
|
26.95
|
26.93
|
26.45
|
10,163,300
|
|
|
4/22/2025
|
-1.00 / -3.66%
|
27.00
|
27.75
|
25.40
|
26.30
|
26.10
|
25.81
|
32,643,500
|
|
|
4/21/2025
|
-0.20 / -0.73%
|
28.10
|
28.65
|
26.35
|
27.30
|
27.36
|
26.79
|
19,007,600
|
|
|
4/18/2025
|
+1.20 / +4.56%
|
27.00
|
28.10
|
26.60
|
27.50
|
27.55
|
26.99
|
28,688,100
|
|
|
4/17/2025
|
+1.40 / +5.62%
|
24.80
|
26.30
|
24.60
|
26.30
|
25.61
|
25.81
|
17,983,100
|
|
|
4/16/2025
|
-0.25 / -0.99%
|
25.30
|
25.55
|
24.90
|
24.90
|
25.26
|
24.44
|
14,729,100
|
|
|
4/15/2025
|
+0.75 / +3.07%
|
23.85
|
25.65
|
23.85
|
25.15
|
24.98
|
24.68
|
19,357,500
|
|
|
4/14/2025
|
+1.55 / +6.78%
|
23.10
|
24.40
|
22.90
|
24.40
|
23.66
|
23.94
|
12,806,600
|
|
|
4/11/2025
|
+1.00 / +4.58%
|
22.00
|
22.95
|
21.25
|
22.85
|
22.06
|
22.42
|
22,668,400
|
|
|
4/10/2025
|
+1.40 / +6.85%
|
21.85
|
21.85
|
21.85
|
21.85
|
21.85
|
21.44
|
1,255,800
|
|
|
4/9/2025
|
-1.50 / -6.83%
|
20.45
|
21.00
|
20.45
|
20.45
|
20.48
|
20.07
|
22,681,300
|
|
|
4/8/2025
|
-1.65 / -6.99%
|
22.60
|
22.95
|
21.95
|
21.95
|
21.99
|
21.54
|
12,627,500
|
|
|
4/4/2025
|
-0.30 / -1.26%
|
22.25
|
23.60
|
22.25
|
23.60
|
22.55
|
23.16
|
40,658,200
|
|
|
4/3/2025
|
-1.75 / -6.82%
|
24.40
|
24.80
|
23.90
|
23.90
|
24.07
|
23.45
|
29,251,600
|
|
|
4/2/2025
|
+1.25 / +5.12%
|
25.00
|
25.75
|
24.75
|
25.65
|
25.33
|
25.17
|
31,837,100
|
|
|
4/1/2025
|
+0.90 / +3.83%
|
23.80
|
24.65
|
23.70
|
24.40
|
24.41
|
23.94
|
33,420,300
|
|
|
3/31/2025
|
+0.15 / +0.64%
|
23.10
|
23.50
|
22.90
|
23.50
|
23.20
|
23.06
|
12,576,900
|
|
|
3/28/2025
|
+0.05 / +0.21%
|
23.30
|
23.40
|
23.05
|
23.35
|
23.18
|
22.91
|
8,950,200
|
|
|
3/27/2025
|
+0.20 / +0.87%
|
23.25
|
23.60
|
23.15
|
23.30
|
23.38
|
22.87
|
7,308,700
|
|
|
3/26/2025
|
-0.35 / -1.49%
|
23.50
|
23.75
|
23.00
|
23.10
|
23.37
|
22.67
|
10,543,000
|
|
|
3/25/2025
|
+0.15 / +0.64%
|
23.35
|
23.85
|
23.25
|
23.45
|
23.56
|
23.01
|
20,507,000
|
|
|
3/24/2025
|
+0.05 / +0.22%
|
23.35
|
23.50
|
23.15
|
23.30
|
23.30
|
22.87
|
5,727,600
|
|
|
|