|
Closing price on 10/12/2022
|
|
| Open |
13.10 |
| High |
14.55 |
| Low |
13.10 |
| Volume |
9,547,000 |
| Split-adjusted Price |
12.88 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2022
|
+0.20 / +1.45%
|
13.10
|
14.55
|
13.10
|
14.00
|
13.92
|
12.88
|
9,547,000
|
|
|
10/11/2022
|
-1.00 / -6.76%
|
14.85
|
14.85
|
13.80
|
13.80
|
14.00
|
12.70
|
8,077,800
|
|
|
10/10/2022
|
-0.50 / -3.27%
|
15.00
|
15.55
|
14.25
|
14.80
|
14.85
|
13.62
|
12,444,900
|
|
|
10/7/2022
|
-1.10 / -6.71%
|
15.90
|
16.00
|
15.30
|
15.30
|
15.40
|
14.08
|
16,909,600
|
|
|
10/6/2022
|
-1.20 / -6.82%
|
17.65
|
17.65
|
16.40
|
16.40
|
16.76
|
15.09
|
8,266,200
|
|
|
10/5/2022
|
+0.80 / +4.76%
|
17.35
|
17.70
|
17.00
|
17.60
|
17.35
|
16.19
|
8,344,400
|
|
|
10/4/2022
|
-0.90 / -5.08%
|
18.10
|
18.10
|
16.70
|
16.80
|
17.27
|
15.46
|
9,304,900
|
|
|
10/3/2022
|
-1.30 / -6.84%
|
18.70
|
18.80
|
17.70
|
17.70
|
18.00
|
16.29
|
6,935,300
|
|
|
9/30/2022
|
+0.80 / +4.40%
|
18.10
|
19.00
|
17.00
|
19.00
|
17.81
|
17.48
|
11,854,500
|
|
|
9/29/2022
|
-0.60 / -3.19%
|
19.40
|
19.40
|
18.20
|
18.20
|
18.85
|
16.75
|
6,567,500
|
|
|
9/28/2022
|
-0.70 / -3.59%
|
19.45
|
19.70
|
18.80
|
18.80
|
19.28
|
17.30
|
5,700,700
|
|
|
9/27/2022
|
-0.05 / -0.26%
|
19.55
|
19.95
|
19.50
|
19.50
|
19.68
|
17.94
|
4,472,200
|
|
|
9/26/2022
|
-1.45 / -6.90%
|
20.50
|
20.55
|
19.55
|
19.55
|
19.80
|
17.99
|
13,591,400
|
|
|
9/23/2022
|
-0.20 / -0.94%
|
21.05
|
21.55
|
21.00
|
21.00
|
21.28
|
19.32
|
4,941,300
|
|
|
9/22/2022
|
+0.45 / +2.17%
|
20.45
|
21.30
|
20.30
|
21.20
|
20.77
|
19.51
|
5,870,200
|
|
|
9/21/2022
|
-0.25 / -1.19%
|
20.80
|
21.25
|
20.40
|
20.75
|
20.94
|
19.09
|
4,971,000
|
|
|
9/20/2022
|
+0.40 / +1.94%
|
20.90
|
21.20
|
19.90
|
21.00
|
20.57
|
19.32
|
6,824,600
|
|
|
9/19/2022
|
-1.50 / -6.79%
|
22.10
|
22.10
|
20.60
|
20.60
|
21.20
|
18.96
|
10,441,200
|
|
|
9/16/2022
|
-0.90 / -3.91%
|
23.00
|
23.10
|
22.10
|
22.10
|
22.51
|
20.34
|
9,593,800
|
|
|
9/15/2022
|
+0.05 / +0.22%
|
23.20
|
23.40
|
23.00
|
23.00
|
23.17
|
21.16
|
3,957,800
|
|
|
9/14/2022
|
-0.15 / -0.65%
|
22.60
|
23.15
|
22.45
|
22.95
|
22.79
|
21.12
|
6,525,500
|
|
|
9/13/2022
|
+0.15 / +0.65%
|
23.05
|
23.15
|
22.55
|
23.10
|
22.87
|
21.26
|
5,226,300
|
|
|
9/12/2022
|
-0.50 / -2.13%
|
23.50
|
23.65
|
22.90
|
22.95
|
23.22
|
21.12
|
6,285,100
|
|
|
9/9/2022
|
+0.85 / +3.76%
|
22.90
|
23.45
|
22.10
|
23.45
|
22.79
|
21.58
|
11,330,000
|
|
|
9/8/2022
|
-1.20 / -5.04%
|
23.95
|
24.20
|
22.60
|
22.60
|
23.45
|
20.80
|
12,113,700
|
|
|
9/7/2022
|
-1.20 / -4.80%
|
25.00
|
25.35
|
23.80
|
23.80
|
24.65
|
21.90
|
16,856,500
|
|
|
9/6/2022
|
+0.65 / +2.67%
|
24.45
|
25.40
|
24.45
|
25.00
|
25.09
|
23.00
|
15,306,700
|
|
|
9/5/2022
|
+0.10 / +0.41%
|
24.20
|
24.65
|
24.20
|
24.35
|
24.40
|
22.41
|
5,040,000
|
|
|
8/31/2022
|
-0.05 / -0.21%
|
24.10
|
24.75
|
24.10
|
24.25
|
24.36
|
22.31
|
6,184,100
|
|
|
8/30/2022
|
-0.20 / -0.82%
|
24.75
|
25.20
|
24.30
|
24.30
|
24.69
|
22.36
|
7,782,100
|
|
|
|