|
Closing price on 11/23/2020
|
|
| Open |
21.65 |
| High |
21.85 |
| Low |
21.30 |
| Volume |
8,587,900 |
| Split-adjusted Price |
15.37 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2020
|
-0.20 / -0.92%
|
21.65
|
21.85
|
21.30
|
21.50
|
21.55
|
15.37
|
8,587,900
|
|
|
11/20/2020
|
+1.10 / +5.34%
|
20.55
|
21.75
|
20.55
|
21.70
|
21.29
|
15.51
|
15,309,010
|
|
|
11/19/2020
|
-0.20 / -0.96%
|
20.85
|
21.25
|
20.60
|
20.60
|
20.87
|
14.72
|
9,903,000
|
|
|
11/18/2020
|
+0.90 / +4.52%
|
19.95
|
20.90
|
19.75
|
20.80
|
20.34
|
14.87
|
15,541,890
|
|
|
11/17/2020
|
+0.15 / +0.76%
|
19.85
|
19.95
|
19.70
|
19.90
|
19.80
|
14.22
|
7,425,690
|
|
|
11/16/2020
|
-0.25 / -1.25%
|
20.05
|
20.40
|
19.75
|
19.75
|
20.03
|
14.12
|
9,962,450
|
|
|
11/13/2020
|
+0.40 / +2.04%
|
19.70
|
20.30
|
19.60
|
20.00
|
20.00
|
14.29
|
12,312,710
|
|
|
11/12/2020
|
+0.10 / +0.51%
|
19.50
|
19.60
|
19.40
|
19.60
|
19.48
|
14.01
|
5,135,700
|
|
|
11/11/2020
|
-0.15 / -0.76%
|
19.65
|
19.80
|
19.40
|
19.50
|
19.57
|
13.94
|
7,578,760
|
|
|
11/10/2020
|
-0.30 / -1.50%
|
20.10
|
20.25
|
19.65
|
19.65
|
19.90
|
14.04
|
8,253,160
|
|
|
11/9/2020
|
+0.20 / +1.01%
|
19.75
|
20.10
|
19.55
|
19.95
|
19.87
|
14.26
|
9,673,420
|
|
|
11/6/2020
|
-0.20 / -1.00%
|
19.90
|
20.10
|
19.40
|
19.75
|
19.67
|
14.12
|
8,998,330
|
|
|
11/5/2020
|
-0.55 / -2.68%
|
20.50
|
20.90
|
19.90
|
19.95
|
20.22
|
14.26
|
11,543,790
|
|
|
11/4/2020
|
+1.30 / +6.77%
|
19.20
|
20.50
|
19.05
|
20.50
|
19.92
|
14.65
|
15,437,360
|
|
|
11/3/2020
|
+0.15 / +0.79%
|
19.00
|
19.30
|
18.85
|
19.20
|
19.05
|
13.72
|
6,954,480
|
|
|
11/2/2020
|
+0.05 / +0.26%
|
19.00
|
19.20
|
18.60
|
19.05
|
18.91
|
13.62
|
5,662,090
|
|
|
10/30/2020
|
-0.35 / -1.81%
|
19.35
|
19.45
|
18.30
|
19.00
|
18.75
|
13.58
|
8,208,260
|
|
|
10/29/2020
|
+0.35 / +1.84%
|
19.00
|
19.40
|
18.30
|
19.35
|
18.80
|
13.83
|
10,996,060
|
|
|
10/28/2020
|
-1.00 / -5.00%
|
19.75
|
19.80
|
18.95
|
19.00
|
19.23
|
13.58
|
12,154,400
|
|
|
10/27/2020
|
-0.50 / -2.44%
|
20.35
|
20.35
|
19.95
|
20.00
|
20.11
|
14.29
|
8,097,812
|
|
|
10/26/2020
|
-0.75 / -3.53%
|
21.30
|
21.30
|
20.50
|
20.50
|
20.84
|
14.65
|
7,395,320
|
|
|
10/23/2020
|
-0.20 / -0.93%
|
21.50
|
21.55
|
21.00
|
21.25
|
21.22
|
15.19
|
8,817,761
|
|
|
10/22/2020
|
+0.20 / +0.94%
|
21.30
|
21.45
|
20.65
|
21.45
|
20.99
|
15.33
|
6,477,700
|
|
|
10/21/2020
|
+0.60 / +2.91%
|
21.00
|
21.30
|
20.95
|
21.25
|
21.13
|
15.19
|
8,719,751
|
|
|
10/20/2020
|
-0.35 / -1.67%
|
20.90
|
20.90
|
20.05
|
20.65
|
20.44
|
14.76
|
10,075,750
|
|
|
10/19/2020
|
-0.85 / -3.89%
|
21.90
|
21.95
|
20.95
|
21.00
|
21.27
|
15.01
|
11,671,060
|
|
|
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
|
|
|
|