Closing price on 11/17/2022
|
|
Open |
12.50 |
High |
13.00 |
Low |
12.30 |
Volume |
15,677,800 |
Split-adjusted Price |
12.70 |
|
|
GEX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/17/2022
|
+0.35 / +2.83%
|
12.50
|
13.00
|
12.30
|
12.70
|
12.65
|
12.70
|
15,677,800
|
|
11/16/2022
|
+0.80 / +6.93%
|
10.85
|
12.35
|
10.75
|
12.35
|
11.66
|
12.35
|
15,525,000
|
|
11/15/2022
|
-0.05 / -0.43%
|
11.20
|
11.70
|
10.80
|
11.55
|
11.13
|
11.55
|
19,351,800
|
|
11/14/2022
|
+0.10 / +0.87%
|
11.40
|
12.00
|
10.95
|
11.60
|
11.57
|
11.60
|
12,657,700
|
|
11/11/2022
|
+0.50 / +4.55%
|
11.30
|
11.75
|
10.95
|
11.50
|
11.54
|
11.50
|
18,899,500
|
|
11/10/2022
|
-0.80 / -6.78%
|
11.40
|
11.60
|
11.00
|
11.00
|
11.14
|
11.00
|
12,673,900
|
|
11/9/2022
|
+0.10 / +0.85%
|
11.90
|
12.30
|
11.60
|
11.80
|
11.91
|
11.80
|
6,901,200
|
|
11/8/2022
|
+0.40 / +3.54%
|
10.75
|
11.80
|
10.75
|
11.70
|
11.27
|
11.70
|
8,947,700
|
|
11/7/2022
|
-0.80 / -6.61%
|
12.10
|
12.10
|
11.30
|
11.30
|
11.38
|
11.30
|
15,665,300
|
|
11/4/2022
|
-0.90 / -6.92%
|
12.90
|
12.95
|
12.10
|
12.10
|
12.24
|
12.10
|
16,912,600
|
|
11/3/2022
|
0.00 / 0.00%
|
12.75
|
13.30
|
12.75
|
13.00
|
13.03
|
13.00
|
6,157,300
|
|
11/2/2022
|
-0.40 / -2.99%
|
13.40
|
13.55
|
13.00
|
13.00
|
13.26
|
13.00
|
10,601,100
|
|
11/1/2022
|
0.00 / 0.00%
|
13.75
|
13.80
|
13.25
|
13.40
|
13.52
|
13.40
|
11,279,600
|
|
10/31/2022
|
+0.60 / +4.69%
|
13.00
|
13.45
|
12.40
|
13.40
|
12.89
|
13.40
|
12,349,400
|
|
10/28/2022
|
+0.25 / +1.99%
|
12.80
|
13.40
|
12.70
|
12.80
|
13.08
|
12.80
|
16,388,100
|
|
10/27/2022
|
+0.80 / +6.81%
|
12.10
|
12.55
|
11.90
|
12.55
|
12.38
|
12.55
|
12,177,300
|
|
10/26/2022
|
0.00 / 0.00%
|
11.85
|
12.20
|
11.25
|
11.75
|
11.71
|
11.75
|
6,321,500
|
|
10/25/2022
|
-0.55 / -4.47%
|
11.70
|
12.70
|
11.45
|
11.75
|
11.71
|
11.75
|
20,213,400
|
|
10/24/2022
|
-0.90 / -6.82%
|
13.00
|
13.30
|
12.30
|
12.30
|
12.48
|
12.30
|
10,661,400
|
|
10/21/2022
|
-0.95 / -6.71%
|
14.15
|
14.25
|
13.20
|
13.20
|
13.42
|
13.20
|
12,725,400
|
|
10/20/2022
|
-0.45 / -3.08%
|
14.50
|
14.70
|
13.90
|
14.15
|
14.20
|
14.15
|
9,639,900
|
|
10/19/2022
|
-0.40 / -2.67%
|
15.05
|
15.35
|
14.55
|
14.60
|
14.84
|
14.60
|
7,821,800
|
|
10/18/2022
|
-0.15 / -0.99%
|
15.50
|
15.85
|
14.95
|
15.00
|
15.44
|
15.00
|
12,097,300
|
|
10/17/2022
|
+0.15 / +1.00%
|
15.00
|
15.40
|
14.60
|
15.15
|
15.05
|
15.15
|
8,622,900
|
|
10/14/2022
|
+0.95 / +6.76%
|
14.45
|
15.00
|
14.40
|
15.00
|
14.91
|
15.00
|
15,769,900
|
|
10/13/2022
|
+0.05 / +0.36%
|
14.10
|
14.35
|
13.70
|
14.05
|
14.02
|
14.05
|
7,341,500
|
|
10/12/2022
|
+0.20 / +1.45%
|
13.10
|
14.55
|
13.10
|
14.00
|
13.92
|
14.00
|
9,547,000
|
|
10/11/2022
|
-1.00 / -6.76%
|
14.85
|
14.85
|
13.80
|
13.80
|
14.00
|
13.80
|
8,077,800
|
|
10/10/2022
|
-0.50 / -3.27%
|
15.00
|
15.55
|
14.25
|
14.80
|
14.85
|
14.80
|
12,444,900
|
|
10/7/2022
|
-1.10 / -6.71%
|
15.90
|
16.00
|
15.30
|
15.30
|
15.40
|
15.30
|
16,909,600
|
|
|
|