|
|
Closing price on 10/3/2019
|
|
| Open |
22.00 |
| High |
22.00 |
| Low |
21.60 |
| Volume |
297,220 |
| Split-adjusted Price |
15.69 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/4/2019
|
+0.05 / +0.24%
|
20.65
|
20.85
|
20.60
|
20.70
|
20.73
|
14.79
|
1,180,150
|
|
|
9/3/2019
|
-0.20 / -0.96%
|
20.85
|
20.90
|
20.65
|
20.65
|
20.69
|
14.76
|
1,213,500
|
|
|
8/30/2019
|
+0.20 / +0.97%
|
20.95
|
20.95
|
20.75
|
20.85
|
20.85
|
14.90
|
731,320
|
|
|
8/29/2019
|
+0.50 / +2.48%
|
20.10
|
20.75
|
20.10
|
20.65
|
20.46
|
14.76
|
592,070
|
|
|
8/28/2019
|
+0.15 / +0.75%
|
19.80
|
20.15
|
19.80
|
20.15
|
20.07
|
14.40
|
729,170
|
|
|
8/27/2019
|
+0.20 / +1.01%
|
19.80
|
20.00
|
19.50
|
20.00
|
19.79
|
14.29
|
1,853,120
|
|
|
8/26/2019
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.25
|
19.80
|
19.59
|
14.15
|
690,450
|
|
|
8/23/2019
|
-0.25 / -1.25%
|
20.00
|
20.05
|
19.70
|
19.80
|
19.82
|
14.15
|
274,070
|
|
|
8/22/2019
|
0.00 / 0.00%
|
20.25
|
20.25
|
19.80
|
20.05
|
19.95
|
14.33
|
1,224,880
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:35:01 PM
|
|
|
|
|