|
Closing price on 1/4/2018
|
|
| Open |
27.80 |
| High |
28.50 |
| Low |
27.00 |
| Volume |
1,971,289 |
| Split-adjusted Price |
14.23 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2018
|
+1.30 / +4.81%
|
27.80
|
28.50
|
27.00
|
28.30
|
28.07
|
14.23
|
1,971,289
|
|
|
1/3/2018
|
+1.10 / +4.25%
|
26.00
|
27.20
|
25.70
|
27.00
|
26.58
|
13.57
|
6,570,135
|
|
|
1/2/2018
|
+0.40 / +1.57%
|
25.50
|
25.90
|
25.40
|
25.90
|
25.61
|
13.02
|
885,550
|
|
|
12/29/2017
|
+0.50 / +2.03%
|
24.90
|
25.90
|
24.90
|
25.10
|
25.46
|
12.62
|
2,547,746
|
|
|
12/28/2017
|
+0.50 / +2.07%
|
24.20
|
24.70
|
23.90
|
24.60
|
24.41
|
12.37
|
1,739,740
|
|
|
12/27/2017
|
-0.40 / -1.63%
|
24.80
|
25.30
|
23.80
|
24.10
|
24.43
|
12.12
|
1,769,754
|
|
|
12/26/2017
|
-0.20 / -0.81%
|
24.80
|
25.40
|
24.50
|
24.50
|
24.75
|
12.32
|
1,964,391
|
|
|
12/25/2017
|
-0.40 / -1.59%
|
25.30
|
25.50
|
24.00
|
24.70
|
24.72
|
12.42
|
1,312,120
|
|
|
12/22/2017
|
-0.40 / -1.56%
|
25.60
|
25.60
|
24.80
|
25.30
|
25.12
|
12.72
|
1,790,950
|
|
|
12/21/2017
|
-0.20 / -0.77%
|
26.00
|
26.20
|
25.70
|
25.70
|
25.87
|
12.92
|
1,018,355
|
|
|
12/20/2017
|
+1.20 / +4.86%
|
24.60
|
26.20
|
24.60
|
25.90
|
25.50
|
13.02
|
5,326,570
|
|
|
12/19/2017
|
+0.30 / +1.23%
|
24.50
|
24.80
|
24.30
|
24.70
|
24.53
|
12.42
|
2,486,815
|
|
|
12/18/2017
|
+0.10 / +0.41%
|
24.30
|
24.50
|
24.20
|
24.40
|
24.33
|
12.27
|
955,300
|
|
|
12/15/2017
|
+0.40 / +1.67%
|
23.90
|
24.70
|
23.80
|
24.30
|
24.32
|
12.22
|
1,327,805
|
|
|
12/14/2017
|
+0.20 / +0.84%
|
23.80
|
24.00
|
23.70
|
23.90
|
23.84
|
12.02
|
724,946
|
|
|
12/13/2017
|
-0.30 / -1.25%
|
24.00
|
24.20
|
23.50
|
23.70
|
23.87
|
11.92
|
1,361,590
|
|
|
12/12/2017
|
-0.10 / -0.41%
|
24.10
|
24.40
|
23.50
|
24.00
|
24.01
|
12.07
|
1,576,350
|
|
|
12/11/2017
|
-0.20 / -0.82%
|
24.10
|
24.60
|
23.80
|
24.10
|
24.13
|
12.12
|
1,624,655
|
|
|
12/8/2017
|
-0.10 / -0.41%
|
24.30
|
24.40
|
24.10
|
24.20
|
24.26
|
12.17
|
1,745,900
|
|
|
12/7/2017
|
+0.30 / +1.25%
|
24.30
|
24.70
|
24.20
|
24.30
|
24.37
|
12.22
|
1,505,350
|
|
|
12/6/2017
|
-0.70 / -2.83%
|
24.80
|
24.80
|
23.80
|
24.00
|
24.22
|
12.07
|
2,294,250
|
|
|
12/5/2017
|
-0.60 / -2.37%
|
25.50
|
25.80
|
24.70
|
24.70
|
25.13
|
12.42
|
2,803,370
|
|
|
12/4/2017
|
+0.40 / +1.61%
|
25.00
|
26.30
|
25.00
|
25.30
|
25.71
|
12.72
|
3,408,104
|
|
|
12/1/2017
|
+1.00 / +4.15%
|
24.30
|
25.20
|
24.20
|
25.10
|
24.93
|
12.62
|
2,466,489
|
|
|
11/30/2017
|
+0.50 / +2.12%
|
23.80
|
24.80
|
23.60
|
24.10
|
24.07
|
12.12
|
1,993,019
|
|
|
11/29/2017
|
+0.50 / +2.16%
|
23.20
|
23.90
|
22.90
|
23.60
|
23.28
|
11.87
|
2,903,644
|
|
|
11/28/2017
|
+0.10 / +0.43%
|
23.00
|
23.20
|
22.70
|
23.10
|
23.01
|
11.61
|
2,735,671
|
|
|
11/27/2017
|
+0.30 / +1.32%
|
22.70
|
23.10
|
22.10
|
23.00
|
22.89
|
11.56
|
2,467,622
|
|
|
11/24/2017
|
-0.20 / -0.87%
|
23.00
|
23.30
|
22.60
|
22.70
|
22.71
|
11.41
|
565,565
|
|
|
11/23/2017
|
0.00 / 0.00%
|
23.00
|
23.60
|
22.90
|
22.90
|
23.11
|
11.51
|
748,435
|
|
|
|