|
Closing price on 1/5/2017
|
|
| Open |
20.90 |
| High |
21.00 |
| Low |
20.70 |
| Volume |
634,900 |
| Split-adjusted Price |
8.76 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2017
|
0.00 / 0.00%
|
20.90
|
21.00
|
20.70
|
20.90
|
20.94
|
8.76
|
634,900
|
|
|
1/4/2017
|
+0.20 / +0.97%
|
20.80
|
21.10
|
20.70
|
20.90
|
20.87
|
8.76
|
250,120
|
|
|
1/3/2017
|
+0.30 / +1.47%
|
20.40
|
20.80
|
20.40
|
20.70
|
20.69
|
8.67
|
444,500
|
|
|
12/30/2016
|
+0.30 / +1.48%
|
20.40
|
21.00
|
20.00
|
20.60
|
20.41
|
8.63
|
5,190,400
|
|
|
12/29/2016
|
+0.40 / +2.01%
|
20.00
|
21.30
|
19.80
|
20.30
|
20.67
|
8.51
|
3,284,500
|
|
|
12/28/2016
|
+0.10 / +0.51%
|
19.70
|
19.90
|
19.70
|
19.90
|
19.85
|
8.34
|
5,101,000
|
|
|
12/27/2016
|
+0.30 / +1.54%
|
19.50
|
19.80
|
19.50
|
19.80
|
19.65
|
8.30
|
3,411,810
|
|
|
12/26/2016
|
-0.10 / -0.51%
|
19.60
|
19.60
|
19.50
|
19.50
|
19.51
|
8.17
|
5,003,500
|
|
|
12/23/2016
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.50
|
19.60
|
19.58
|
8.21
|
143,000
|
|
|
12/22/2016
|
-0.20 / -1.01%
|
19.90
|
19.90
|
19.70
|
19.70
|
19.72
|
8.25
|
141,015
|
|
|
12/21/2016
|
+0.20 / +1.02%
|
19.70
|
19.90
|
19.70
|
19.90
|
19.73
|
8.34
|
256,420
|
|
|
12/20/2016
|
+0.20 / +1.03%
|
19.50
|
19.90
|
19.50
|
19.70
|
19.73
|
8.25
|
608,300
|
|
|
12/19/2016
|
+0.10 / +0.52%
|
19.50
|
19.60
|
19.40
|
19.50
|
19.48
|
8.17
|
328,700
|
|
|
12/16/2016
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.40
|
19.40
|
19.44
|
8.13
|
236,400
|
|
|
12/15/2016
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.30
|
19.40
|
19.40
|
8.13
|
366,900
|
|
|
12/14/2016
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.30
|
19.40
|
19.40
|
8.13
|
565,800
|
|
|
12/13/2016
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.40
|
19.50
|
19.46
|
8.17
|
1,439,100
|
|
|
12/12/2016
|
-0.10 / -0.51%
|
19.60
|
19.60
|
19.50
|
19.50
|
19.55
|
8.17
|
374,500
|
|
|
12/9/2016
|
0.00 / 0.00%
|
19.60
|
19.70
|
19.40
|
19.60
|
19.55
|
8.21
|
114,855
|
|
|
12/8/2016
|
+0.10 / +0.51%
|
19.60
|
19.60
|
19.50
|
19.60
|
19.58
|
8.21
|
4,242,100
|
|
|
12/7/2016
|
-0.20 / -1.02%
|
19.70
|
19.70
|
19.30
|
19.50
|
19.59
|
8.17
|
87,700
|
|
|
12/6/2016
|
-0.30 / -1.50%
|
19.80
|
19.90
|
19.70
|
19.70
|
19.77
|
8.25
|
115,900
|
|
|
12/5/2016
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.80
|
20.00
|
19.94
|
8.38
|
59,625
|
|
|
12/2/2016
|
0.00 / 0.00%
|
20.00
|
20.50
|
19.90
|
20.00
|
20.03
|
8.38
|
855,200
|
|
|
12/1/2016
|
-0.20 / -0.99%
|
19.80
|
20.10
|
19.80
|
20.00
|
20.00
|
8.38
|
976,000
|
|
|
11/30/2016
|
-0.30 / -1.46%
|
20.50
|
20.50
|
19.80
|
20.20
|
20.04
|
8.46
|
2,145,300
|
|
|
11/29/2016
|
+0.20 / +0.99%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
8.59
|
32,000
|
|
|
11/28/2016
|
-0.20 / -0.98%
|
20.50
|
20.50
|
20.30
|
20.30
|
20.47
|
8.51
|
71,500
|
|
|
11/25/2016
|
+0.10 / +0.49%
|
20.90
|
21.00
|
20.40
|
20.40
|
20.54
|
8.55
|
2,823,900
|
|
|
11/24/2016
|
+0.10 / +0.50%
|
20.20
|
23.00
|
20.20
|
20.30
|
21.33
|
8.51
|
86,200
|
|
|