|
|
Closing price on 10/6/2017
|
|
| Open |
22.70 |
| High |
23.00 |
| Low |
22.50 |
| Volume |
362,500 |
| Split-adjusted Price |
11.36 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2017
|
-0.20 / -0.88%
|
22.70
|
23.00
|
22.50
|
22.60
|
22.68
|
11.36
|
362,500
|
|
|
10/5/2017
|
-0.10 / -0.44%
|
23.30
|
23.40
|
22.70
|
22.80
|
23.05
|
11.46
|
606,845
|
|
|
10/4/2017
|
+0.10 / +0.44%
|
23.40
|
23.50
|
22.70
|
22.90
|
23.27
|
11.51
|
812,304
|
|
|
10/3/2017
|
+0.10 / +0.44%
|
22.80
|
23.50
|
22.70
|
22.80
|
23.18
|
11.46
|
2,448,310
|
|
|
10/2/2017
|
+0.90 / +4.13%
|
21.80
|
23.50
|
21.80
|
22.70
|
22.75
|
11.41
|
985,175
|
|
|
9/29/2017
|
-0.10 / -0.46%
|
21.90
|
21.90
|
21.60
|
21.80
|
21.79
|
10.96
|
507,400
|
|
|
9/28/2017
|
-0.10 / -0.45%
|
22.10
|
22.10
|
21.80
|
21.90
|
21.92
|
11.01
|
735,640
|
|
|
9/27/2017
|
-0.40 / -1.79%
|
22.30
|
22.40
|
21.90
|
22.00
|
22.11
|
11.06
|
860,620
|
|
|
9/26/2017
|
-0.40 / -1.75%
|
22.20
|
22.80
|
22.20
|
22.40
|
22.47
|
11.26
|
318,402
|
|
|
9/25/2017
|
-0.70 / -2.98%
|
23.30
|
23.80
|
22.60
|
22.80
|
23.15
|
11.46
|
2,796,868
|
|
|
9/22/2017
|
+0.30 / +1.30%
|
23.10
|
23.70
|
23.10
|
23.30
|
23.48
|
11.71
|
1,943,618
|
|
|
9/21/2017
|
+0.40 / +1.77%
|
22.80
|
23.30
|
22.70
|
23.00
|
23.04
|
11.56
|
1,740,773
|
|
|
9/20/2017
|
+0.90 / +4.15%
|
21.90
|
22.80
|
21.90
|
22.60
|
22.38
|
11.36
|
2,689,457
|
|
|
9/19/2017
|
+0.70 / +3.33%
|
21.20
|
22.00
|
21.10
|
21.70
|
21.58
|
10.91
|
2,895,377
|
|
|
9/18/2017
|
+0.20 / +0.96%
|
20.90
|
21.50
|
20.90
|
21.00
|
21.17
|
10.56
|
1,845,170
|
|
|
9/15/2017
|
+0.20 / +0.97%
|
20.50
|
21.40
|
20.30
|
20.90
|
20.81
|
10.51
|
1,504,022
|
|
|
9/14/2017
|
-0.50 / -2.36%
|
20.90
|
21.00
|
20.60
|
20.70
|
20.84
|
10.41
|
511,435
|
|
|
9/13/2017
|
-0.40 / -1.85%
|
21.50
|
22.00
|
21.00
|
21.20
|
21.51
|
10.66
|
1,201,256
|
|
|
9/12/2017
|
+1.00 / +4.85%
|
20.70
|
21.80
|
20.70
|
21.60
|
21.25
|
10.86
|
1,852,524
|
|
|
9/11/2017
|
+0.20 / +0.98%
|
20.30
|
20.70
|
20.00
|
20.60
|
20.42
|
10.36
|
1,295,287
|
|
|
9/8/2017
|
+0.40 / +2.02%
|
19.70
|
20.80
|
19.70
|
20.20
|
20.36
|
10.16
|
958,033
|
|
|
9/7/2017
|
+0.30 / +1.54%
|
19.50
|
20.00
|
19.40
|
19.80
|
19.73
|
9.95
|
2,553,892
|
|
|
9/6/2017
|
+0.20 / +1.04%
|
19.30
|
19.60
|
19.20
|
19.50
|
19.30
|
9.80
|
850,380
|
|
|
9/5/2017
|
0.00 / 0.00%
|
19.30
|
19.50
|
19.30
|
19.30
|
19.30
|
9.70
|
1,633,100
|
|
|
9/1/2017
|
0.00 / 0.00%
|
19.30
|
19.50
|
19.20
|
19.40
|
19.30
|
9.75
|
1,154,823
|
|
|
8/31/2017
|
-0.20 / -1.02%
|
19.50
|
19.60
|
19.40
|
19.40
|
19.41
|
9.75
|
2,167,485
|
|
|
8/30/2017
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.50
|
19.60
|
19.54
|
9.85
|
1,699,752
|
|
|
8/29/2017
|
0.00 / 0.00%
|
19.80
|
20.10
|
19.30
|
19.70
|
19.64
|
9.90
|
1,657,290
|
|
|
8/28/2017
|
+0.90 / +4.79%
|
19.00
|
21.00
|
18.60
|
19.70
|
20.12
|
9.90
|
666,755
|
|
|
8/25/2017
|
-0.10 / -0.53%
|
18.80
|
18.90
|
18.80
|
18.80
|
18.81
|
9.45
|
12,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|