|
Closing price on 10/16/2020
|
|
| Open |
22.35 |
| High |
22.35 |
| Low |
21.75 |
| Volume |
7,655,700 |
| Split-adjusted Price |
15.62 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2020
|
-0.45 / -2.02%
|
22.35
|
22.35
|
21.75
|
21.85
|
22.04
|
15.62
|
7,655,700
|
|
|
10/15/2020
|
+0.05 / +0.22%
|
22.25
|
22.65
|
22.05
|
22.30
|
22.31
|
15.94
|
5,922,590
|
|
|
10/14/2020
|
-0.55 / -2.41%
|
22.80
|
22.90
|
22.15
|
22.25
|
22.37
|
15.90
|
6,824,840
|
|
|
10/13/2020
|
+0.20 / +0.88%
|
22.60
|
22.90
|
22.15
|
22.80
|
22.47
|
16.30
|
4,471,410
|
|
|
10/12/2020
|
-0.20 / -0.88%
|
22.90
|
23.40
|
22.50
|
22.60
|
22.89
|
16.15
|
4,466,010
|
|
|
10/9/2020
|
+0.20 / +0.88%
|
22.60
|
23.70
|
22.00
|
22.80
|
22.68
|
16.30
|
9,724,430
|
|
|
10/8/2020
|
-0.70 / -3.00%
|
23.40
|
23.40
|
22.50
|
22.60
|
22.86
|
16.15
|
5,867,110
|
|
|
10/7/2020
|
-0.40 / -1.69%
|
23.70
|
23.70
|
23.30
|
23.30
|
23.47
|
16.65
|
5,333,990
|
|
|
10/6/2020
|
-0.10 / -0.42%
|
23.95
|
24.10
|
23.65
|
23.70
|
23.86
|
16.94
|
3,362,410
|
|
|
10/5/2020
|
+0.10 / +0.42%
|
23.80
|
23.95
|
23.65
|
23.80
|
23.77
|
17.01
|
3,046,810
|
|
|
10/2/2020
|
-0.40 / -1.66%
|
24.10
|
24.20
|
23.00
|
23.70
|
23.84
|
16.94
|
7,651,030
|
|
|
10/1/2020
|
+0.45 / +1.90%
|
23.70
|
24.10
|
23.70
|
24.10
|
23.89
|
17.22
|
5,291,390
|
|
|
9/30/2020
|
+0.05 / +0.21%
|
23.65
|
23.65
|
23.40
|
23.65
|
23.50
|
16.90
|
9,056,310
|
|
|
9/29/2020
|
0.00 / 0.00%
|
23.65
|
23.90
|
23.55
|
23.60
|
23.69
|
16.87
|
6,138,590
|
|
|
9/28/2020
|
-0.45 / -1.87%
|
24.05
|
24.15
|
23.50
|
23.60
|
23.75
|
16.87
|
6,309,600
|
|
|
9/25/2020
|
-0.35 / -1.43%
|
24.40
|
24.40
|
23.80
|
24.05
|
24.06
|
17.19
|
7,498,600
|
|
|
9/24/2020
|
-0.60 / -2.40%
|
24.95
|
24.95
|
24.30
|
24.40
|
24.60
|
17.44
|
6,921,640
|
|
|
9/23/2020
|
+0.10 / +0.40%
|
25.00
|
25.20
|
24.85
|
25.00
|
25.03
|
17.87
|
10,284,110
|
|
|
9/22/2020
|
+0.35 / +1.43%
|
24.55
|
25.15
|
24.30
|
24.90
|
24.77
|
17.80
|
8,739,970
|
|
|
9/21/2020
|
+0.45 / +1.87%
|
24.20
|
24.55
|
24.15
|
24.55
|
24.41
|
17.55
|
5,914,580
|
|
|
9/18/2020
|
-0.30 / -1.23%
|
24.50
|
24.60
|
24.10
|
24.10
|
24.27
|
17.22
|
8,336,570
|
|
|
9/17/2020
|
-0.60 / -2.40%
|
25.05
|
25.05
|
24.40
|
24.40
|
24.71
|
17.44
|
9,722,530
|
|
|
9/16/2020
|
-0.35 / -1.38%
|
25.40
|
25.45
|
24.85
|
25.00
|
25.12
|
17.87
|
9,249,610
|
|
|
9/15/2020
|
+0.05 / +0.20%
|
25.30
|
25.50
|
25.15
|
25.35
|
25.32
|
18.12
|
7,300,190
|
|
|
9/14/2020
|
+0.05 / +0.20%
|
25.35
|
25.85
|
25.20
|
25.30
|
25.50
|
18.08
|
10,316,520
|
|
|
9/11/2020
|
-0.65 / -2.51%
|
25.90
|
25.90
|
25.00
|
25.25
|
25.36
|
18.05
|
9,461,330
|
|
|
9/10/2020
|
-0.15 / -0.58%
|
26.20
|
26.40
|
25.70
|
25.90
|
26.02
|
18.51
|
7,621,490
|
|
|
9/9/2020
|
+0.15 / +0.58%
|
25.75
|
26.05
|
25.45
|
26.05
|
25.80
|
18.62
|
7,567,730
|
|
|
9/8/2020
|
-0.05 / -0.19%
|
26.00
|
26.05
|
25.65
|
25.90
|
25.86
|
18.51
|
7,517,540
|
|
|
9/7/2020
|
+0.45 / +1.76%
|
25.50
|
26.35
|
24.90
|
25.95
|
25.68
|
18.55
|
12,665,430
|
|
|
|