|
Closing price on 1/20/2020
|
|
| Open |
19.90 |
| High |
19.90 |
| Low |
19.55 |
| Volume |
3,876,790 |
| Split-adjusted Price |
13.85 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2020
|
-0.15 / -0.75%
|
19.90
|
19.90
|
19.55
|
19.75
|
19.63
|
13.85
|
3,876,790
|
|
|
1/17/2020
|
+0.20 / +1.02%
|
19.70
|
20.05
|
19.65
|
19.90
|
19.84
|
13.96
|
3,433,931
|
|
|
1/16/2020
|
+0.05 / +0.25%
|
19.65
|
19.70
|
19.45
|
19.70
|
19.56
|
13.82
|
817,390
|
|
|
1/15/2020
|
+0.10 / +0.51%
|
19.50
|
19.70
|
19.40
|
19.65
|
19.56
|
13.78
|
2,030,370
|
|
|
1/14/2020
|
-0.15 / -0.76%
|
19.70
|
19.70
|
19.40
|
19.55
|
19.51
|
13.71
|
255,140
|
|
|
1/13/2020
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.45
|
19.70
|
19.62
|
13.82
|
1,876,420
|
|
|
1/10/2020
|
+0.05 / +0.25%
|
19.65
|
19.70
|
19.55
|
19.70
|
19.65
|
13.82
|
5,673,790
|
|
|
1/9/2020
|
0.00 / 0.00%
|
19.60
|
19.75
|
19.60
|
19.65
|
19.66
|
13.78
|
3,377,893
|
|
|
1/8/2020
|
-0.30 / -1.50%
|
19.75
|
19.75
|
19.50
|
19.65
|
19.67
|
13.78
|
4,589,800
|
|
|
1/7/2020
|
-0.55 / -2.68%
|
20.50
|
20.50
|
19.70
|
19.95
|
19.96
|
13.99
|
744,170
|
|
|
1/6/2020
|
+1.30 / +6.77%
|
19.00
|
20.50
|
18.80
|
20.50
|
19.83
|
14.38
|
8,231,400
|
|
|
1/3/2020
|
-0.10 / -0.52%
|
19.30
|
19.30
|
18.75
|
19.20
|
19.00
|
13.47
|
495,710
|
|
|
1/2/2020
|
-0.05 / -0.26%
|
19.35
|
19.35
|
19.00
|
19.30
|
19.21
|
13.54
|
5,746,750
|
|
|
12/31/2019
|
0.00 / 0.00%
|
19.35
|
19.35
|
19.25
|
19.35
|
19.33
|
13.57
|
4,780,101
|
|
|
12/30/2019
|
-0.05 / -0.26%
|
19.20
|
19.35
|
18.85
|
19.35
|
19.15
|
13.57
|
3,546,135
|
|
|
12/27/2019
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.10
|
19.40
|
19.29
|
13.61
|
7,093,662
|
|
|
12/26/2019
|
-0.25 / -1.27%
|
19.50
|
19.60
|
19.40
|
19.40
|
19.43
|
13.61
|
1,488,897
|
|
|
12/25/2019
|
-0.05 / -0.25%
|
19.40
|
19.65
|
19.20
|
19.65
|
19.50
|
13.78
|
455,320
|
|
|
12/24/2019
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.45
|
19.70
|
19.66
|
13.82
|
6,718,250
|
|
|
12/23/2019
|
+1.10 / +5.91%
|
19.40
|
19.70
|
19.00
|
19.70
|
19.50
|
13.82
|
11,331,480
|
|
|
12/20/2019
|
-1.10 / -5.58%
|
19.55
|
19.60
|
18.60
|
18.60
|
18.67
|
13.05
|
8,563,451
|
|
|
12/19/2019
|
-0.05 / -0.25%
|
19.50
|
19.70
|
19.45
|
19.70
|
19.67
|
13.82
|
9,117,710
|
|
|
12/18/2019
|
0.00 / 0.00%
|
19.45
|
19.75
|
19.45
|
19.75
|
19.68
|
13.85
|
4,814,503
|
|
|
12/17/2019
|
-0.05 / -0.25%
|
19.80
|
19.80
|
19.35
|
19.75
|
19.53
|
13.85
|
2,197,530
|
|
|
12/16/2019
|
+0.05 / +0.25%
|
19.70
|
19.80
|
19.60
|
19.80
|
19.76
|
13.89
|
17,087,483
|
|
|
12/13/2019
|
-0.15 / -0.75%
|
19.90
|
19.90
|
19.40
|
19.75
|
19.51
|
13.85
|
1,696,160
|
|
|
12/12/2019
|
0.00 / 0.00%
|
19.35
|
19.90
|
19.20
|
19.90
|
19.53
|
13.96
|
3,603,896
|
|
|
12/11/2019
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.20
|
19.90
|
19.59
|
13.96
|
6,590,854
|
|
|
12/10/2019
|
-0.10 / -0.50%
|
19.50
|
19.90
|
19.45
|
19.90
|
19.65
|
13.96
|
6,103,030
|
|
|
12/9/2019
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.30
|
20.00
|
19.72
|
14.03
|
14,304,659
|
|
|
|