|
Closing price on 1/24/2022
|
|
| Open |
37.60 |
| High |
38.30 |
| Low |
35.70 |
| Volume |
21,010,000 |
| Split-adjusted Price |
34.23 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2022
|
-2.65 / -6.91%
|
37.60
|
38.30
|
35.70
|
35.70
|
36.30
|
34.23
|
21,010,000
|
|
|
1/21/2022
|
-1.25 / -3.16%
|
40.00
|
40.30
|
38.25
|
38.35
|
39.22
|
36.77
|
16,300,300
|
|
|
1/20/2022
|
+2.50 / +6.74%
|
38.00
|
39.65
|
37.50
|
39.60
|
38.92
|
37.97
|
17,691,800
|
|
|
1/19/2022
|
-1.10 / -2.88%
|
37.00
|
38.80
|
36.10
|
37.10
|
37.40
|
35.57
|
17,760,800
|
|
|
1/18/2022
|
-2.85 / -6.94%
|
38.30
|
39.80
|
38.20
|
38.20
|
38.30
|
36.62
|
22,936,100
|
|
|
1/17/2022
|
-3.05 / -6.92%
|
44.50
|
44.80
|
41.05
|
41.05
|
42.19
|
39.36
|
20,481,700
|
|
|
1/14/2022
|
+1.40 / +3.28%
|
39.75
|
44.25
|
39.75
|
44.10
|
41.21
|
42.28
|
42,602,600
|
|
|
1/13/2022
|
-3.20 / -6.97%
|
45.95
|
46.55
|
42.70
|
42.70
|
43.82
|
40.94
|
17,117,200
|
|
|
1/12/2022
|
-3.45 / -6.99%
|
48.70
|
49.60
|
45.90
|
45.90
|
46.93
|
44.01
|
28,629,500
|
|
|
1/11/2022
|
+1.35 / +2.81%
|
48.20
|
50.40
|
47.00
|
49.35
|
48.93
|
47.31
|
31,372,000
|
|
|
1/10/2022
|
-1.00 / -2.04%
|
49.70
|
51.90
|
48.00
|
48.00
|
49.89
|
46.02
|
25,577,600
|
|
|
1/7/2022
|
+2.55 / +5.49%
|
47.40
|
49.70
|
46.70
|
49.00
|
48.52
|
46.98
|
29,087,800
|
|
|
1/6/2022
|
+3.00 / +6.90%
|
43.00
|
46.45
|
42.60
|
46.45
|
45.00
|
44.53
|
37,366,500
|
|
|
1/5/2022
|
0.00 / 0.00%
|
44.00
|
46.30
|
43.40
|
43.45
|
44.84
|
41.66
|
35,626,300
|
|
|
1/4/2022
|
+2.80 / +6.89%
|
42.10
|
43.45
|
42.10
|
43.45
|
42.88
|
41.66
|
33,902,982
|
|
|
12/31/2021
|
+2.65 / +6.97%
|
38.25
|
40.65
|
38.05
|
40.65
|
39.90
|
38.97
|
27,589,700
|
|
|
12/30/2021
|
+1.00 / +2.70%
|
37.60
|
38.40
|
37.10
|
38.00
|
37.74
|
36.43
|
5,833,800
|
|
|
12/29/2021
|
-2.20 / -5.61%
|
38.80
|
39.35
|
37.00
|
37.00
|
38.44
|
35.47
|
11,384,100
|
|
|
12/28/2021
|
+0.20 / +0.51%
|
39.10
|
40.35
|
38.50
|
39.20
|
39.27
|
37.58
|
15,273,200
|
|
|
12/27/2021
|
+2.10 / +5.69%
|
37.60
|
39.15
|
36.90
|
39.00
|
37.90
|
37.39
|
13,035,500
|
|
|
12/24/2021
|
+2.40 / +6.96%
|
34.60
|
36.90
|
34.60
|
36.90
|
35.97
|
35.38
|
14,441,500
|
|
|
12/23/2021
|
-2.40 / -6.50%
|
37.30
|
37.35
|
34.50
|
34.50
|
35.50
|
33.08
|
22,564,200
|
|
|
12/22/2021
|
-1.60 / -4.16%
|
38.35
|
38.40
|
36.55
|
36.90
|
37.62
|
35.38
|
16,229,000
|
|
|
12/21/2021
|
-1.40 / -3.51%
|
40.05
|
40.05
|
38.10
|
38.50
|
38.84
|
36.91
|
17,788,800
|
|
|
12/20/2021
|
-1.05 / -2.56%
|
41.10
|
41.60
|
39.10
|
39.90
|
40.10
|
38.25
|
19,273,300
|
|
|
12/17/2021
|
+0.95 / +2.38%
|
40.20
|
41.95
|
39.55
|
40.95
|
40.73
|
39.26
|
26,104,364
|
|
|
12/16/2021
|
-0.65 / -1.60%
|
40.85
|
41.10
|
39.80
|
40.00
|
40.26
|
38.35
|
10,933,700
|
|
|
12/15/2021
|
-0.90 / -2.17%
|
41.75
|
42.55
|
40.15
|
40.65
|
41.29
|
38.97
|
16,760,800
|
|
|
12/14/2021
|
+1.25 / +3.10%
|
40.50
|
42.40
|
39.60
|
41.55
|
41.17
|
39.84
|
19,467,900
|
|
|
12/13/2021
|
+1.60 / +4.13%
|
39.00
|
40.80
|
38.70
|
40.30
|
39.56
|
38.64
|
10,633,100
|
|
|
|