|
|
Closing price on 10/27/2023
|
|
| Open |
19.75 |
| High |
20.05 |
| Low |
18.70 |
| Volume |
8,929,800 |
| Split-adjusted Price |
19.90 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2023
|
+0.50 / +2.58%
|
19.75
|
20.05
|
18.70
|
19.90
|
19.48
|
19.90
|
8,929,800
|
|
|
10/26/2023
|
-1.45 / -6.95%
|
20.30
|
20.45
|
19.40
|
19.40
|
19.66
|
19.40
|
31,579,300
|
|
|
10/25/2023
|
-0.60 / -2.80%
|
21.60
|
21.75
|
20.85
|
20.85
|
21.37
|
20.85
|
11,448,000
|
|
|
10/24/2023
|
+0.80 / +3.87%
|
20.90
|
21.45
|
20.30
|
21.45
|
21.01
|
21.45
|
14,702,100
|
|
|
10/23/2023
|
-0.30 / -1.43%
|
20.85
|
21.20
|
20.35
|
20.65
|
20.80
|
20.65
|
13,234,400
|
|
|
10/20/2023
|
+1.05 / +5.28%
|
19.80
|
20.95
|
19.60
|
20.95
|
20.25
|
20.95
|
11,948,000
|
|
|
10/19/2023
|
-0.60 / -2.93%
|
20.30
|
20.65
|
19.50
|
19.90
|
20.00
|
19.90
|
15,724,700
|
|
|
10/18/2023
|
+0.30 / +1.49%
|
20.50
|
20.95
|
19.50
|
20.50
|
20.33
|
20.50
|
23,695,700
|
|
|
10/17/2023
|
-1.50 / -6.91%
|
22.00
|
22.15
|
20.20
|
20.20
|
21.45
|
20.20
|
15,225,400
|
|
|
10/16/2023
|
+0.20 / +0.93%
|
21.60
|
22.40
|
21.45
|
21.70
|
21.97
|
21.70
|
20,934,200
|
|
|
10/13/2023
|
+0.10 / +0.47%
|
21.00
|
21.65
|
20.85
|
21.50
|
21.25
|
21.50
|
14,823,000
|
|
|
10/12/2023
|
-0.15 / -0.70%
|
21.75
|
21.90
|
21.20
|
21.40
|
21.56
|
21.40
|
14,339,400
|
|
|
10/11/2023
|
+0.85 / +4.11%
|
20.75
|
21.60
|
20.60
|
21.55
|
21.13
|
21.55
|
17,773,700
|
|
|
10/10/2023
|
+0.25 / +1.22%
|
20.70
|
21.15
|
20.55
|
20.70
|
20.91
|
20.70
|
17,644,400
|
|
|
10/9/2023
|
+0.10 / +0.49%
|
20.30
|
20.65
|
20.05
|
20.45
|
20.38
|
20.45
|
12,226,300
|
|
|
10/6/2023
|
+0.55 / +2.78%
|
19.80
|
20.45
|
19.55
|
20.35
|
20.02
|
20.35
|
11,074,300
|
|
|
10/5/2023
|
+0.10 / +0.51%
|
20.00
|
20.35
|
19.60
|
19.80
|
20.00
|
19.80
|
14,807,500
|
|
|
10/4/2023
|
+0.50 / +2.60%
|
18.50
|
20.20
|
18.30
|
19.70
|
19.49
|
19.70
|
20,220,900
|
|
|
10/3/2023
|
-1.40 / -6.80%
|
20.05
|
20.25
|
19.20
|
19.20
|
19.49
|
19.20
|
25,092,200
|
|
|
10/2/2023
|
-0.20 / -0.96%
|
20.70
|
21.15
|
20.40
|
20.60
|
20.78
|
20.60
|
11,083,400
|
|
|
9/29/2023
|
-0.15 / -0.72%
|
21.05
|
21.20
|
20.40
|
20.80
|
20.79
|
20.80
|
18,424,700
|
|
|
9/28/2023
|
+0.45 / +2.20%
|
20.45
|
20.95
|
19.90
|
20.95
|
20.41
|
20.95
|
20,430,300
|
|
|
9/27/2023
|
+1.30 / +6.77%
|
19.30
|
20.50
|
18.45
|
20.50
|
19.35
|
20.50
|
29,198,900
|
|
|
9/26/2023
|
-1.40 / -6.80%
|
20.20
|
21.05
|
19.20
|
19.20
|
20.19
|
19.20
|
29,593,500
|
|
|
9/25/2023
|
-1.50 / -6.79%
|
21.85
|
22.30
|
20.60
|
20.60
|
21.12
|
20.60
|
27,106,600
|
|
|
9/22/2023
|
-1.65 / -6.95%
|
23.10
|
23.20
|
22.10
|
22.10
|
22.46
|
22.10
|
41,226,800
|
|
|
9/21/2023
|
-0.75 / -3.06%
|
24.65
|
24.65
|
23.60
|
23.75
|
24.15
|
23.75
|
26,253,600
|
|
|
9/20/2023
|
+0.30 / +1.24%
|
24.35
|
24.70
|
24.05
|
24.50
|
24.38
|
24.50
|
19,604,300
|
|
|
9/19/2023
|
+0.65 / +2.76%
|
23.75
|
24.20
|
22.85
|
24.20
|
23.44
|
24.20
|
28,427,800
|
|
|
9/18/2023
|
-1.00 / -4.07%
|
24.40
|
24.50
|
23.40
|
23.55
|
23.92
|
23.55
|
29,912,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|