|
Closing price on 1/4/2023
|
|
| Open |
13.45 |
| High |
13.70 |
| Low |
13.15 |
| Volume |
17,036,500 |
| Split-adjusted Price |
12.10 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2023
|
-0.10 / -0.75%
|
13.45
|
13.70
|
13.15
|
13.15
|
13.40
|
12.10
|
17,036,500
|
|
|
1/3/2023
|
+0.85 / +6.85%
|
12.45
|
13.25
|
12.45
|
13.25
|
13.12
|
12.19
|
12,429,500
|
|
|
12/30/2022
|
-0.30 / -2.36%
|
12.80
|
12.85
|
12.40
|
12.40
|
12.60
|
11.41
|
8,903,300
|
|
|
12/29/2022
|
-0.45 / -3.42%
|
13.00
|
13.30
|
12.70
|
12.70
|
12.89
|
11.69
|
8,825,200
|
|
|
12/28/2022
|
+0.05 / +0.38%
|
13.10
|
13.40
|
12.75
|
13.15
|
13.10
|
12.10
|
13,107,000
|
|
|
12/27/2022
|
+0.20 / +1.55%
|
12.50
|
13.15
|
12.00
|
13.10
|
12.46
|
12.05
|
29,264,000
|
|
|
12/26/2022
|
-0.95 / -6.86%
|
13.95
|
13.95
|
12.90
|
12.90
|
13.16
|
11.87
|
11,673,400
|
|
|
12/23/2022
|
+0.30 / +2.21%
|
13.55
|
14.15
|
13.35
|
13.85
|
13.84
|
12.74
|
24,095,400
|
|
|
12/22/2022
|
+0.20 / +1.50%
|
13.50
|
13.65
|
12.60
|
13.55
|
13.09
|
12.47
|
18,784,100
|
|
|
12/21/2022
|
-1.00 / -6.97%
|
14.50
|
14.50
|
13.35
|
13.35
|
13.58
|
12.28
|
22,759,700
|
|
|
12/20/2022
|
-1.05 / -6.82%
|
15.35
|
15.50
|
14.35
|
14.35
|
14.60
|
13.20
|
26,837,200
|
|
|
12/19/2022
|
-0.95 / -5.81%
|
16.30
|
16.55
|
15.40
|
15.40
|
16.09
|
14.17
|
18,234,000
|
|
|
12/16/2022
|
+0.55 / +3.48%
|
15.60
|
16.65
|
15.45
|
16.35
|
16.24
|
15.04
|
52,551,900
|
|
|
12/15/2022
|
+0.15 / +0.96%
|
15.60
|
15.85
|
15.35
|
15.80
|
15.60
|
14.54
|
31,921,800
|
|
|
12/14/2022
|
-0.25 / -1.57%
|
16.50
|
16.50
|
15.65
|
15.65
|
16.07
|
14.40
|
30,245,400
|
|
|
12/13/2022
|
+0.30 / +1.92%
|
15.75
|
15.95
|
15.20
|
15.90
|
15.65
|
14.63
|
11,299,300
|
|
|
12/12/2022
|
-0.40 / -2.50%
|
15.80
|
17.10
|
15.60
|
15.60
|
16.33
|
14.35
|
23,159,500
|
|
|
12/9/2022
|
0.00 / 0.00%
|
16.05
|
16.15
|
15.55
|
16.00
|
15.89
|
14.72
|
10,369,600
|
|
|
12/8/2022
|
+0.65 / +4.23%
|
15.75
|
16.40
|
15.60
|
16.00
|
16.04
|
14.72
|
15,485,000
|
|
|
12/7/2022
|
-0.15 / -0.97%
|
15.45
|
15.90
|
15.10
|
15.35
|
15.52
|
14.12
|
13,262,800
|
|
|
12/6/2022
|
-0.70 / -4.32%
|
16.15
|
16.85
|
15.50
|
15.50
|
16.17
|
14.26
|
22,518,900
|
|
|
12/5/2022
|
+1.05 / +6.93%
|
15.75
|
16.20
|
15.35
|
16.20
|
15.71
|
14.91
|
21,408,000
|
|
|
12/2/2022
|
+0.95 / +6.69%
|
14.00
|
15.15
|
13.90
|
15.15
|
14.51
|
13.94
|
15,127,900
|
|
|
12/1/2022
|
-0.75 / -5.02%
|
15.20
|
15.65
|
14.00
|
14.20
|
15.00
|
13.07
|
21,556,800
|
|
|
11/30/2022
|
+0.25 / +1.70%
|
14.60
|
15.15
|
14.25
|
14.95
|
14.68
|
13.76
|
16,103,700
|
|
|
11/29/2022
|
+0.45 / +3.16%
|
14.40
|
15.05
|
13.80
|
14.70
|
14.57
|
13.53
|
23,099,800
|
|
|
11/28/2022
|
+0.90 / +6.74%
|
13.60
|
14.25
|
13.50
|
14.25
|
14.05
|
13.11
|
22,180,100
|
|
|
11/25/2022
|
+0.80 / +6.37%
|
12.90
|
13.35
|
12.60
|
13.35
|
13.00
|
12.28
|
13,979,400
|
|
|
11/24/2022
|
+0.25 / +2.03%
|
12.10
|
12.55
|
11.85
|
12.55
|
12.20
|
11.55
|
10,297,500
|
|
|
11/23/2022
|
-0.35 / -2.77%
|
12.60
|
13.05
|
12.30
|
12.30
|
12.69
|
11.32
|
10,443,400
|
|
|
|