|
Closing price on 1/8/2021
|
|
| Open |
23.30 |
| High |
23.70 |
| Low |
23.00 |
| Volume |
11,064,800 |
| Split-adjusted Price |
16.72 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2021
|
+0.05 / +0.21%
|
23.30
|
23.70
|
23.00
|
23.40
|
23.44
|
16.72
|
11,064,800
|
|
|
1/7/2021
|
+0.10 / +0.43%
|
23.30
|
23.75
|
22.85
|
23.35
|
23.23
|
16.69
|
7,352,200
|
|
|
1/6/2021
|
-0.25 / -1.06%
|
23.90
|
23.90
|
22.90
|
23.25
|
23.39
|
16.62
|
11,842,900
|
|
|
1/5/2021
|
+0.60 / +2.62%
|
22.80
|
23.80
|
22.70
|
23.50
|
23.31
|
16.80
|
9,873,300
|
|
|
1/4/2021
|
+0.40 / +1.78%
|
22.70
|
23.30
|
22.50
|
22.90
|
22.84
|
16.37
|
13,439,800
|
|
|
12/31/2020
|
-0.05 / -0.22%
|
22.50
|
22.90
|
22.45
|
22.50
|
22.62
|
16.08
|
6,909,070
|
|
|
12/30/2020
|
-0.60 / -2.59%
|
23.20
|
23.30
|
22.55
|
22.55
|
22.94
|
16.12
|
9,559,510
|
|
|
12/29/2020
|
+0.10 / +0.43%
|
23.05
|
23.40
|
22.85
|
23.15
|
23.16
|
16.55
|
9,194,050
|
|
|
12/28/2020
|
-0.05 / -0.22%
|
23.40
|
23.80
|
22.70
|
23.05
|
23.20
|
16.47
|
15,201,950
|
|
|
12/25/2020
|
-0.40 / -1.70%
|
23.30
|
23.45
|
22.85
|
23.10
|
23.18
|
16.51
|
15,742,740
|
|
|
12/24/2020
|
-0.10 / -0.42%
|
23.65
|
23.90
|
22.00
|
23.50
|
23.05
|
16.80
|
13,419,170
|
|
|
12/23/2020
|
+1.50 / +6.79%
|
22.50
|
23.60
|
22.20
|
23.60
|
23.17
|
16.87
|
24,190,880
|
|
|
12/22/2020
|
+1.35 / +6.51%
|
20.80
|
22.20
|
20.65
|
22.10
|
21.39
|
15.80
|
15,208,180
|
|
|
12/21/2020
|
-0.05 / -0.24%
|
20.80
|
20.85
|
20.60
|
20.75
|
20.76
|
14.83
|
8,212,480
|
|
|
12/18/2020
|
+0.10 / +0.48%
|
20.75
|
20.95
|
20.65
|
20.80
|
20.81
|
14.87
|
6,823,580
|
|
|
12/17/2020
|
-0.50 / -2.36%
|
21.20
|
21.35
|
20.70
|
20.70
|
21.01
|
14.79
|
7,949,510
|
|
|
12/16/2020
|
+0.30 / +1.44%
|
21.20
|
21.45
|
21.00
|
21.20
|
21.25
|
15.15
|
10,702,400
|
|
|
12/15/2020
|
+0.15 / +0.72%
|
20.75
|
21.25
|
20.55
|
20.90
|
20.83
|
14.94
|
9,207,440
|
|
|
12/14/2020
|
-0.05 / -0.24%
|
20.90
|
20.95
|
20.70
|
20.75
|
20.81
|
14.83
|
6,733,110
|
|
|
12/11/2020
|
+0.35 / +1.71%
|
20.45
|
20.80
|
20.25
|
20.80
|
20.47
|
14.87
|
5,714,950
|
|
|
12/10/2020
|
-0.60 / -2.85%
|
21.05
|
21.10
|
20.45
|
20.45
|
20.78
|
14.62
|
7,385,520
|
|
|
12/9/2020
|
+0.05 / +0.24%
|
21.10
|
21.40
|
21.00
|
21.05
|
21.17
|
15.04
|
7,204,860
|
|
|
12/8/2020
|
+0.15 / +0.72%
|
20.85
|
21.30
|
20.70
|
21.00
|
21.01
|
15.01
|
9,337,270
|
|
|
12/7/2020
|
+0.15 / +0.72%
|
20.75
|
21.25
|
20.55
|
20.85
|
20.83
|
14.90
|
7,963,790
|
|
|
12/4/2020
|
-0.25 / -1.19%
|
20.80
|
20.95
|
20.65
|
20.70
|
20.75
|
14.79
|
5,250,520
|
|
|
12/3/2020
|
+0.30 / +1.45%
|
20.70
|
21.10
|
20.70
|
20.95
|
20.97
|
14.97
|
5,384,870
|
|
|
12/2/2020
|
+0.40 / +1.98%
|
20.40
|
20.85
|
20.30
|
20.65
|
20.64
|
14.76
|
5,781,230
|
|
|
12/1/2020
|
-0.20 / -0.98%
|
20.10
|
20.45
|
19.95
|
20.25
|
20.14
|
14.47
|
8,694,430
|
|
|
11/30/2020
|
-0.50 / -2.39%
|
21.20
|
21.20
|
20.45
|
20.45
|
20.75
|
14.62
|
6,438,770
|
|
|
11/27/2020
|
+0.15 / +0.72%
|
21.00
|
21.10
|
20.80
|
20.95
|
20.93
|
14.97
|
5,189,080
|
|
|
|