|
|
Closing price on 1/4/2024
|
|
| Open |
22.55 |
| High |
22.65 |
| Low |
22.25 |
| Volume |
25,875,800 |
| Split-adjusted Price |
22.25 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2024
|
-0.30 / -1.33%
|
22.55
|
22.65
|
22.25
|
22.25
|
22.43
|
22.25
|
25,875,800
|
|
|
1/3/2024
|
+0.40 / +1.81%
|
22.15
|
22.55
|
22.10
|
22.55
|
22.41
|
22.55
|
15,210,300
|
|
|
1/2/2024
|
-1.45 / -6.14%
|
23.70
|
23.75
|
21.95
|
22.15
|
22.58
|
22.15
|
47,557,100
|
|
|
12/29/2023
|
+0.20 / +0.85%
|
23.50
|
23.60
|
23.30
|
23.60
|
23.47
|
23.60
|
13,243,800
|
|
|
12/28/2023
|
+0.05 / +0.21%
|
23.35
|
23.50
|
23.25
|
23.40
|
23.39
|
23.40
|
13,140,700
|
|
|
12/27/2023
|
-0.10 / -0.43%
|
23.50
|
23.65
|
23.35
|
23.35
|
23.51
|
23.35
|
20,378,600
|
|
|
12/26/2023
|
+0.25 / +1.08%
|
23.20
|
23.65
|
23.10
|
23.45
|
23.44
|
23.45
|
22,742,900
|
|
|
12/25/2023
|
+0.50 / +2.20%
|
22.75
|
23.30
|
22.70
|
23.20
|
23.07
|
23.20
|
16,525,500
|
|
|
12/22/2023
|
+0.10 / +0.44%
|
22.60
|
23.15
|
22.60
|
22.70
|
22.85
|
22.70
|
16,100,300
|
|
|
12/21/2023
|
0.00 / 0.00%
|
22.45
|
22.70
|
22.35
|
22.60
|
22.52
|
22.60
|
8,778,400
|
|
|
12/20/2023
|
+0.20 / +0.89%
|
22.40
|
22.70
|
22.40
|
22.60
|
22.55
|
22.60
|
9,941,500
|
|
|
12/19/2023
|
+0.45 / +2.05%
|
21.95
|
22.40
|
21.80
|
22.40
|
22.04
|
22.40
|
11,916,600
|
|
|
12/18/2023
|
-0.30 / -1.35%
|
22.35
|
22.35
|
21.95
|
21.95
|
22.13
|
21.95
|
12,675,200
|
|
|
12/15/2023
|
-0.10 / -0.45%
|
22.40
|
22.70
|
22.15
|
22.25
|
22.36
|
22.25
|
15,676,800
|
|
|
12/14/2023
|
-0.35 / -1.54%
|
23.00
|
23.00
|
22.35
|
22.35
|
22.67
|
22.35
|
16,930,300
|
|
|
12/13/2023
|
-0.45 / -1.94%
|
23.30
|
23.50
|
22.70
|
22.70
|
23.12
|
22.70
|
18,878,000
|
|
|
12/12/2023
|
+0.10 / +0.43%
|
23.25
|
23.50
|
23.10
|
23.15
|
23.29
|
23.15
|
9,771,100
|
|
|
12/11/2023
|
-0.30 / -1.28%
|
23.35
|
23.50
|
22.80
|
23.05
|
23.03
|
23.05
|
13,844,700
|
|
|
12/8/2023
|
-0.05 / -0.21%
|
23.50
|
23.80
|
23.00
|
23.35
|
23.45
|
23.35
|
21,072,500
|
|
|
12/7/2023
|
-0.55 / -2.30%
|
23.95
|
24.00
|
22.60
|
23.40
|
23.24
|
23.40
|
42,267,200
|
|
|
12/6/2023
|
+0.40 / +1.70%
|
23.65
|
24.00
|
23.45
|
23.95
|
23.74
|
23.95
|
19,894,000
|
|
|
12/5/2023
|
+0.25 / +1.07%
|
23.40
|
23.90
|
23.30
|
23.55
|
23.61
|
23.55
|
28,094,000
|
|
|
12/4/2023
|
+1.50 / +6.88%
|
22.30
|
23.30
|
22.10
|
23.30
|
22.92
|
23.30
|
40,461,200
|
|
|
12/1/2023
|
+0.30 / +1.40%
|
21.75
|
21.85
|
21.35
|
21.80
|
21.60
|
21.80
|
10,002,900
|
|
|
11/30/2023
|
-0.40 / -1.83%
|
21.90
|
22.30
|
21.50
|
21.50
|
21.88
|
21.50
|
14,997,300
|
|
|
11/29/2023
|
+0.40 / +1.86%
|
21.60
|
21.90
|
21.55
|
21.90
|
21.78
|
21.90
|
12,976,400
|
|
|
11/28/2023
|
+0.30 / +1.42%
|
21.10
|
21.70
|
20.65
|
21.50
|
21.10
|
21.50
|
16,132,100
|
|
|
11/27/2023
|
-0.60 / -2.75%
|
21.90
|
21.90
|
21.20
|
21.20
|
21.50
|
21.20
|
9,830,800
|
|
|
11/24/2023
|
+0.25 / +1.16%
|
21.80
|
22.00
|
20.90
|
21.80
|
21.51
|
21.80
|
24,643,000
|
|
|
11/23/2023
|
-1.60 / -6.91%
|
23.20
|
23.30
|
21.55
|
21.55
|
22.74
|
21.55
|
27,252,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:03 PM
|
|
|
|
|