|
Closing price on 1/5/2016
|
|
| Open |
22.40 |
| High |
22.50 |
| Low |
21.80 |
| Volume |
1,693,845 |
| Split-adjusted Price |
8.37 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2016
|
-0.10 / -0.45%
|
22.40
|
22.50
|
21.80
|
22.30
|
22.50
|
8.37
|
1,693,845
|
|
|
1/4/2016
|
-0.20 / -0.88%
|
23.50
|
23.50
|
21.50
|
22.40
|
22.50
|
8.41
|
4,515,450
|
|
|
12/31/2015
|
+1.50 / +6.98%
|
22.00
|
23.20
|
21.50
|
23.00
|
22.61
|
8.63
|
4,501,310
|
|
|
12/30/2015
|
+1.20 / +5.91%
|
20.00
|
23.00
|
18.50
|
21.50
|
20.71
|
8.07
|
6,068,150
|
|
|
12/29/2015
|
-0.10 / -0.49%
|
21.00
|
21.00
|
19.90
|
20.30
|
20.49
|
7.62
|
1,055,500
|
|
|
12/28/2015
|
+2.60 / +14.61%
|
20.20
|
20.40
|
19.20
|
20.40
|
19.92
|
7.66
|
1,884,100
|
|
|
12/25/2015
|
-0.10 / -0.51%
|
19.70
|
20.00
|
17.70
|
19.50
|
17.77
|
7.32
|
122,574,700
|
|
|
12/24/2015
|
+1.80 / +10.11%
|
16.80
|
19.80
|
16.00
|
19.60
|
17.44
|
7.36
|
1,142,900
|
|
|
12/23/2015
|
-1.00 / -5.32%
|
18.10
|
18.40
|
16.00
|
17.80
|
17.34
|
6.68
|
569,600
|
|
|
12/22/2015
|
-1.10 / -5.53%
|
19.00
|
19.30
|
18.30
|
18.80
|
18.74
|
7.06
|
377,300
|
|
|
12/21/2015
|
0.00 / 0.00%
|
19.80
|
19.90
|
18.50
|
19.90
|
19.32
|
7.47
|
340,600
|
|
|
12/18/2015
|
-0.40 / -1.93%
|
20.50
|
20.50
|
19.00
|
20.30
|
19.93
|
7.62
|
143,102
|
|
|
12/17/2015
|
+0.30 / +1.47%
|
20.40
|
20.70
|
20.30
|
20.70
|
20.50
|
7.77
|
469,200
|
|
|
12/16/2015
|
+0.10 / +0.49%
|
20.30
|
21.00
|
20.10
|
20.40
|
20.40
|
7.66
|
97,600
|
|
|
12/15/2015
|
+0.10 / +0.50%
|
20.00
|
20.30
|
19.80
|
20.30
|
20.07
|
7.62
|
59,900
|
|
|
12/14/2015
|
+0.10 / +0.50%
|
20.10
|
20.30
|
20.10
|
20.20
|
20.14
|
7.58
|
79,200
|
|
|
12/11/2015
|
+0.10 / +0.50%
|
20.00
|
20.30
|
20.00
|
20.30
|
20.12
|
7.62
|
84,500
|
|
|
12/10/2015
|
-0.20 / -0.98%
|
20.30
|
20.60
|
20.10
|
20.20
|
20.26
|
7.58
|
72,700
|
|
|
12/9/2015
|
+0.40 / +2.00%
|
19.80
|
20.60
|
19.60
|
20.40
|
20.30
|
7.66
|
133,103
|
|
|
12/8/2015
|
+0.20 / +1.01%
|
19.90
|
20.10
|
19.50
|
20.00
|
19.75
|
7.51
|
114,600
|
|
|
12/7/2015
|
-0.50 / -2.46%
|
20.20
|
20.20
|
19.80
|
19.80
|
19.91
|
7.43
|
57,400
|
|
|
12/4/2015
|
-0.20 / -0.98%
|
20.40
|
20.50
|
20.10
|
20.30
|
20.30
|
7.62
|
58,300
|
|
|
12/3/2015
|
+0.10 / +0.49%
|
20.50
|
20.60
|
20.40
|
20.50
|
20.51
|
7.69
|
45,600
|
|
|
12/2/2015
|
-0.50 / -2.39%
|
20.80
|
20.90
|
20.00
|
20.40
|
20.46
|
7.66
|
176,200
|
|
|
12/1/2015
|
0.00 / 0.00%
|
21.30
|
21.50
|
20.80
|
20.90
|
20.91
|
7.84
|
29,100
|
|
|
11/30/2015
|
-0.50 / -2.34%
|
21.20
|
21.30
|
20.80
|
20.90
|
21.00
|
7.84
|
96,200
|
|
|
11/27/2015
|
-0.10 / -0.47%
|
21.60
|
21.60
|
21.30
|
21.40
|
21.40
|
8.03
|
59,100
|
|
|
11/26/2015
|
+0.10 / +0.47%
|
21.20
|
22.00
|
21.10
|
21.50
|
21.55
|
8.07
|
1,077,008
|
|
|
11/25/2015
|
+0.40 / +1.90%
|
20.80
|
21.50
|
20.60
|
21.40
|
21.17
|
8.03
|
109,200
|
|
|
11/24/2015
|
+0.10 / +0.48%
|
20.00
|
21.50
|
20.00
|
21.00
|
20.80
|
7.88
|
140,402
|
|
|