|
Closing price on 1/28/2019
|
|
| Open |
21.95 |
| High |
21.95 |
| Low |
21.70 |
| Volume |
1,491,410 |
| Split-adjusted Price |
13.52 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2019
|
-0.10 / -0.46%
|
21.95
|
21.95
|
21.70
|
21.75
|
21.80
|
13.52
|
1,491,410
|
|
|
1/25/2019
|
-0.05 / -0.23%
|
21.95
|
21.95
|
21.65
|
21.85
|
21.83
|
13.58
|
2,673,110
|
|
|
1/24/2019
|
+0.40 / +1.86%
|
21.75
|
22.00
|
21.50
|
21.90
|
21.83
|
13.61
|
2,009,650
|
|
|
1/23/2019
|
0.00 / 0.00%
|
21.50
|
21.60
|
21.40
|
21.50
|
21.50
|
13.36
|
439,700
|
|
|
1/22/2019
|
-0.20 / -0.92%
|
21.70
|
21.70
|
21.35
|
21.50
|
21.49
|
13.36
|
696,970
|
|
|
1/21/2019
|
+0.10 / +0.46%
|
21.50
|
21.85
|
21.45
|
21.70
|
21.67
|
13.49
|
2,580,650
|
|
|
1/18/2019
|
0.00 / 0.00%
|
21.75
|
21.75
|
21.50
|
21.60
|
21.61
|
13.42
|
592,390
|
|
|
1/17/2019
|
-0.05 / -0.23%
|
21.75
|
21.75
|
21.55
|
21.60
|
21.65
|
13.42
|
953,600
|
|
|
1/16/2019
|
-0.05 / -0.23%
|
21.70
|
21.90
|
21.60
|
21.65
|
21.73
|
13.46
|
1,130,850
|
|
|
1/15/2019
|
+0.05 / +0.23%
|
21.60
|
21.80
|
21.40
|
21.70
|
21.63
|
13.49
|
1,252,850
|
|
|
1/14/2019
|
-0.20 / -0.92%
|
21.90
|
21.90
|
21.50
|
21.65
|
21.66
|
13.46
|
934,390
|
|
|
1/11/2019
|
+0.25 / +1.16%
|
21.70
|
22.00
|
21.60
|
21.85
|
21.77
|
13.58
|
1,441,350
|
|
|
1/10/2019
|
+0.35 / +1.65%
|
21.30
|
21.80
|
21.25
|
21.60
|
21.49
|
13.42
|
1,623,560
|
|
|
1/9/2019
|
+0.25 / +1.19%
|
21.00
|
21.45
|
20.95
|
21.25
|
21.18
|
13.21
|
1,190,830
|
|
|
1/8/2019
|
-0.10 / -0.47%
|
21.10
|
21.20
|
20.95
|
21.00
|
21.01
|
13.05
|
925,970
|
|
|
1/7/2019
|
+0.35 / +1.69%
|
21.30
|
21.30
|
20.85
|
21.10
|
21.02
|
13.11
|
1,032,880
|
|
|
1/4/2019
|
+0.40 / +1.97%
|
20.35
|
20.85
|
20.30
|
20.75
|
20.59
|
12.90
|
1,152,370
|
|
|
1/3/2019
|
-1.50 / -6.86%
|
21.85
|
21.85
|
20.35
|
20.35
|
20.76
|
12.65
|
1,881,600
|
|
|
1/2/2019
|
-0.30 / -1.35%
|
22.15
|
22.30
|
21.40
|
21.85
|
21.77
|
13.58
|
2,416,250
|
|
|
12/28/2018
|
-0.55 / -2.42%
|
22.75
|
22.75
|
22.15
|
22.15
|
22.42
|
13.77
|
2,226,960
|
|
|
12/27/2018
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.25
|
22.70
|
22.67
|
14.11
|
5,955,218
|
|
|
12/26/2018
|
-0.80 / -3.40%
|
22.20
|
22.80
|
22.20
|
22.70
|
22.59
|
14.11
|
3,166,140
|
|
|
12/25/2018
|
+1.00 / +4.44%
|
21.90
|
23.50
|
21.20
|
23.50
|
21.94
|
14.61
|
8,485,480
|
|
|
12/24/2018
|
-0.90 / -3.85%
|
23.40
|
23.40
|
22.50
|
22.50
|
22.68
|
13.98
|
1,069,480
|
|
|
12/21/2018
|
0.00 / 0.00%
|
23.40
|
23.40
|
22.20
|
23.40
|
23.17
|
14.54
|
10,630,650
|
|
|
12/20/2018
|
0.00 / 0.00%
|
23.50
|
23.60
|
22.35
|
23.40
|
22.93
|
14.54
|
4,144,440
|
|
|
12/19/2018
|
-1.30 / -5.26%
|
24.80
|
24.90
|
23.30
|
23.40
|
23.83
|
14.54
|
1,839,220
|
|
|
12/18/2018
|
-0.50 / -1.98%
|
25.20
|
25.25
|
24.60
|
24.70
|
24.91
|
15.35
|
4,663,490
|
|
|
12/17/2018
|
+0.05 / +0.20%
|
25.45
|
25.75
|
25.20
|
25.20
|
25.49
|
15.66
|
4,774,050
|
|
|
12/14/2018
|
-0.30 / -1.18%
|
25.45
|
25.50
|
25.10
|
25.15
|
25.29
|
15.63
|
1,277,390
|
|
|
|