|
Closing price on 1/3/2020
|
|
| Open |
19.30 |
| High |
19.30 |
| Low |
18.75 |
| Volume |
495,710 |
| Split-adjusted Price |
13.72 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2020
|
-0.10 / -0.52%
|
19.30
|
19.30
|
18.75
|
19.20
|
19.00
|
13.72
|
495,710
|
|
|
1/2/2020
|
-0.05 / -0.26%
|
19.35
|
19.35
|
19.00
|
19.30
|
19.21
|
13.79
|
5,746,750
|
|
|
12/31/2019
|
0.00 / 0.00%
|
19.35
|
19.35
|
19.25
|
19.35
|
19.33
|
13.83
|
4,780,101
|
|
|
12/30/2019
|
-0.05 / -0.26%
|
19.20
|
19.35
|
18.85
|
19.35
|
19.15
|
13.83
|
3,546,135
|
|
|
12/27/2019
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.10
|
19.40
|
19.29
|
13.87
|
7,093,662
|
|
|
12/26/2019
|
-0.25 / -1.27%
|
19.50
|
19.60
|
19.40
|
19.40
|
19.43
|
13.87
|
1,488,897
|
|
|
12/25/2019
|
-0.05 / -0.25%
|
19.40
|
19.65
|
19.20
|
19.65
|
19.50
|
14.04
|
455,320
|
|
|
12/24/2019
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.45
|
19.70
|
19.66
|
14.08
|
6,718,250
|
|
|
12/23/2019
|
+1.10 / +5.91%
|
19.40
|
19.70
|
19.00
|
19.70
|
19.50
|
14.08
|
11,331,480
|
|
|
12/20/2019
|
-1.10 / -5.58%
|
19.55
|
19.60
|
18.60
|
18.60
|
18.67
|
13.29
|
8,563,451
|
|
|
12/19/2019
|
-0.05 / -0.25%
|
19.50
|
19.70
|
19.45
|
19.70
|
19.67
|
14.08
|
9,117,710
|
|
|
12/18/2019
|
0.00 / 0.00%
|
19.45
|
19.75
|
19.45
|
19.75
|
19.68
|
14.12
|
4,814,503
|
|
|
12/17/2019
|
-0.05 / -0.25%
|
19.80
|
19.80
|
19.35
|
19.75
|
19.53
|
14.12
|
2,197,530
|
|
|
12/16/2019
|
+0.05 / +0.25%
|
19.70
|
19.80
|
19.60
|
19.80
|
19.76
|
14.15
|
17,087,483
|
|
|
12/13/2019
|
-0.15 / -0.75%
|
19.90
|
19.90
|
19.40
|
19.75
|
19.51
|
14.12
|
1,696,160
|
|
|
12/12/2019
|
0.00 / 0.00%
|
19.35
|
19.90
|
19.20
|
19.90
|
19.53
|
14.22
|
3,603,896
|
|
|
12/11/2019
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.20
|
19.90
|
19.59
|
14.22
|
6,590,854
|
|
|
12/10/2019
|
-0.10 / -0.50%
|
19.50
|
19.90
|
19.45
|
19.90
|
19.65
|
14.22
|
6,103,030
|
|
|
12/9/2019
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.30
|
20.00
|
19.72
|
14.29
|
14,304,659
|
|
|
12/6/2019
|
0.00 / 0.00%
|
19.70
|
20.00
|
19.50
|
20.00
|
19.72
|
14.29
|
4,121,780
|
|
|
12/5/2019
|
0.00 / 0.00%
|
19.60
|
20.00
|
19.60
|
20.00
|
19.91
|
14.29
|
192,400
|
|
|
12/4/2019
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.55
|
20.00
|
19.85
|
14.29
|
848,290
|
|
|
12/3/2019
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.30
|
20.00
|
19.74
|
14.29
|
8,602,310
|
|
|
12/2/2019
|
-0.15 / -0.74%
|
20.25
|
20.25
|
19.50
|
20.00
|
19.96
|
14.29
|
1,643,310
|
|
|
11/29/2019
|
-0.05 / -0.25%
|
20.20
|
20.30
|
20.10
|
20.15
|
20.20
|
14.40
|
743,210
|
|
|
11/28/2019
|
-0.15 / -0.74%
|
20.35
|
20.45
|
19.95
|
20.20
|
20.11
|
14.44
|
4,673,650
|
|
|
11/27/2019
|
0.00 / 0.00%
|
20.20
|
20.35
|
20.15
|
20.35
|
20.23
|
14.54
|
519,250
|
|
|
11/26/2019
|
-0.15 / -0.73%
|
20.50
|
20.50
|
20.00
|
20.35
|
20.14
|
14.54
|
1,321,020
|
|
|
11/25/2019
|
-0.10 / -0.49%
|
20.50
|
20.55
|
20.25
|
20.50
|
20.40
|
14.65
|
5,835,510
|
|
|
11/22/2019
|
-0.10 / -0.48%
|
20.60
|
20.65
|
20.25
|
20.60
|
20.51
|
14.72
|
2,222,030
|
|
|
|