|
|
Closing price on 10/16/2019
|
|
| Open |
22.00 |
| High |
22.00 |
| Low |
21.50 |
| Volume |
290,370 |
| Split-adjusted Price |
15.44 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2019
|
-0.40 / -1.82%
|
22.00
|
22.00
|
21.50
|
21.60
|
21.75
|
15.44
|
290,370
|
|
|
10/15/2019
|
-0.05 / -0.23%
|
21.85
|
22.10
|
21.85
|
22.00
|
21.97
|
15.72
|
2,499,884
|
|
|
10/14/2019
|
+0.15 / +0.68%
|
22.00
|
22.05
|
21.85
|
22.05
|
21.96
|
15.76
|
430,090
|
|
|
10/11/2019
|
-0.10 / -0.45%
|
22.05
|
22.50
|
21.90
|
21.90
|
22.03
|
15.65
|
508,320
|
|
|
10/10/2019
|
0.00 / 0.00%
|
21.90
|
22.20
|
21.90
|
22.00
|
22.03
|
15.72
|
348,110
|
|
|
10/9/2019
|
-0.20 / -0.90%
|
22.20
|
22.25
|
21.90
|
22.00
|
22.10
|
15.72
|
1,206,365
|
|
|
10/8/2019
|
0.00 / 0.00%
|
22.20
|
22.30
|
22.00
|
22.20
|
22.12
|
15.87
|
1,165,469
|
|
|
10/7/2019
|
+0.10 / +0.45%
|
22.15
|
22.20
|
21.70
|
22.20
|
21.92
|
15.87
|
5,992,662
|
|
|
10/4/2019
|
+0.15 / +0.68%
|
22.25
|
22.25
|
22.00
|
22.10
|
22.05
|
15.80
|
204,260
|
|
|
10/3/2019
|
-0.05 / -0.23%
|
22.00
|
22.00
|
21.60
|
21.95
|
21.86
|
15.69
|
297,220
|
|
|
10/2/2019
|
-0.30 / -1.35%
|
22.20
|
22.50
|
22.00
|
22.00
|
22.20
|
15.72
|
360,370
|
|
|
10/1/2019
|
-0.35 / -1.55%
|
22.60
|
22.70
|
22.10
|
22.30
|
22.36
|
15.94
|
2,361,100
|
|
|
9/30/2019
|
-0.05 / -0.22%
|
22.95
|
22.95
|
22.55
|
22.65
|
22.70
|
16.19
|
2,080,304
|
|
|
9/27/2019
|
+0.50 / +2.25%
|
22.30
|
22.75
|
22.30
|
22.70
|
22.46
|
16.22
|
1,437,766
|
|
|
9/26/2019
|
+0.10 / +0.45%
|
22.10
|
22.30
|
22.10
|
22.20
|
22.19
|
15.87
|
145,560
|
|
|
9/25/2019
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.00
|
22.10
|
22.09
|
15.80
|
298,830
|
|
|
9/24/2019
|
-0.20 / -0.90%
|
22.30
|
22.40
|
22.10
|
22.10
|
22.19
|
15.80
|
402,070
|
|
|
9/23/2019
|
-0.30 / -1.33%
|
22.70
|
22.70
|
22.30
|
22.30
|
22.48
|
15.94
|
2,149,702
|
|
|
9/20/2019
|
+0.15 / +0.67%
|
22.60
|
22.70
|
22.50
|
22.60
|
22.57
|
16.15
|
3,929,822
|
|
|
9/19/2019
|
0.00 / 0.00%
|
22.45
|
22.65
|
22.40
|
22.45
|
22.55
|
16.05
|
305,420
|
|
|
9/18/2019
|
-0.05 / -0.22%
|
22.35
|
22.60
|
22.35
|
22.45
|
22.49
|
16.05
|
949,130
|
|
|
9/17/2019
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.30
|
22.50
|
22.43
|
16.08
|
698,770
|
|
|
9/16/2019
|
-0.35 / -1.53%
|
22.90
|
22.90
|
22.55
|
22.60
|
22.66
|
16.15
|
592,840
|
|
|
9/13/2019
|
+0.95 / +4.32%
|
22.30
|
22.95
|
22.05
|
22.95
|
22.42
|
16.40
|
1,329,380
|
|
|
9/12/2019
|
+0.10 / +0.46%
|
22.00
|
22.10
|
21.90
|
22.00
|
22.02
|
15.72
|
958,490
|
|
|
9/11/2019
|
+0.40 / +1.86%
|
21.55
|
22.00
|
21.55
|
21.90
|
21.90
|
15.65
|
8,547,605
|
|
|
9/10/2019
|
+0.50 / +2.38%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.19
|
15.37
|
2,316,130
|
|
|
9/9/2019
|
+0.15 / +0.72%
|
20.90
|
21.00
|
20.80
|
21.00
|
20.91
|
15.01
|
1,050,800
|
|
|
9/6/2019
|
+0.10 / +0.48%
|
20.90
|
20.95
|
20.75
|
20.85
|
20.85
|
14.90
|
978,900
|
|
|
9/5/2019
|
+0.05 / +0.24%
|
20.70
|
20.85
|
20.70
|
20.75
|
20.74
|
14.83
|
583,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:35:01 PM
|
|
|
|
|