|
Closing price on 11/28/2016
|
|
| Open |
20.50 |
| High |
20.50 |
| Low |
20.30 |
| Volume |
71,500 |
| Split-adjusted Price |
8.51 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2016
|
-0.20 / -0.98%
|
20.50
|
20.50
|
20.30
|
20.30
|
20.47
|
8.51
|
71,500
|
|
|
11/25/2016
|
+0.10 / +0.49%
|
20.90
|
21.00
|
20.40
|
20.40
|
20.54
|
8.55
|
2,823,900
|
|
|
11/24/2016
|
+0.10 / +0.50%
|
20.20
|
23.00
|
20.20
|
20.30
|
21.33
|
8.51
|
86,200
|
|
|
11/23/2016
|
-0.20 / -0.98%
|
20.10
|
20.40
|
20.10
|
20.20
|
20.21
|
8.46
|
11,002
|
|
|
11/22/2016
|
+0.20 / +0.99%
|
20.10
|
20.40
|
20.10
|
20.40
|
20.29
|
8.55
|
30,308
|
|
|
11/21/2016
|
-0.20 / -0.98%
|
20.80
|
20.80
|
20.20
|
20.20
|
20.27
|
8.46
|
15,200
|
|
|
11/18/2016
|
-0.20 / -0.98%
|
20.40
|
20.40
|
20.20
|
20.20
|
20.36
|
8.46
|
62,900
|
|
|
11/17/2016
|
-0.10 / -0.49%
|
20.30
|
20.50
|
20.30
|
20.40
|
20.42
|
8.55
|
184,800
|
|
|
11/16/2016
|
-0.20 / -0.97%
|
20.60
|
20.60
|
20.50
|
20.50
|
20.54
|
8.59
|
1,852,900
|
|
|
11/15/2016
|
-0.30 / -1.43%
|
20.80
|
20.80
|
20.50
|
20.70
|
20.80
|
8.67
|
15,300
|
|
|
11/14/2016
|
0.00 / 0.00%
|
20.80
|
21.10
|
20.80
|
21.00
|
20.95
|
8.80
|
22,800
|
|
|
11/11/2016
|
-0.30 / -1.43%
|
21.30
|
21.30
|
20.70
|
20.70
|
20.97
|
8.67
|
367,800
|
|
|
11/10/2016
|
+0.50 / +2.44%
|
21.00
|
21.00
|
20.80
|
21.00
|
20.93
|
8.80
|
6,040,800
|
|
|
11/9/2016
|
-0.70 / -3.30%
|
20.60
|
20.60
|
20.00
|
20.50
|
20.22
|
8.59
|
127,712
|
|
|
11/8/2016
|
+0.70 / +3.41%
|
21.00
|
21.20
|
20.50
|
21.20
|
20.93
|
8.88
|
47,700
|
|
|
11/7/2016
|
+1.20 / +6.22%
|
20.20
|
20.50
|
20.10
|
20.50
|
20.37
|
8.59
|
177,900
|
|
|
11/4/2016
|
-0.50 / -2.43%
|
20.20
|
20.80
|
19.10
|
20.10
|
19.25
|
8.42
|
508,910
|
|
|
11/3/2016
|
-0.30 / -1.44%
|
21.20
|
21.20
|
20.50
|
20.60
|
20.82
|
8.63
|
18,500
|
|
|
11/2/2016
|
-0.40 / -1.88%
|
21.50
|
21.50
|
20.90
|
20.90
|
21.11
|
8.76
|
71,600
|
|
|
11/1/2016
|
0.00 / 0.00%
|
21.50
|
21.60
|
21.30
|
21.30
|
21.45
|
8.92
|
5,467,000
|
|
|
10/31/2016
|
+0.20 / +0.95%
|
21.30
|
21.60
|
21.30
|
21.30
|
21.47
|
8.92
|
971,100
|
|
|
10/28/2016
|
-0.30 / -1.40%
|
21.20
|
21.30
|
21.00
|
21.10
|
21.12
|
8.84
|
207,030
|
|
|
10/27/2016
|
+0.10 / +0.47%
|
21.40
|
21.40
|
21.20
|
21.40
|
21.30
|
8.97
|
37,300
|
|
|
10/26/2016
|
0.00 / 0.00%
|
21.10
|
21.30
|
21.10
|
21.30
|
21.20
|
8.92
|
1,150,500
|
|
|
10/25/2016
|
+0.10 / +0.47%
|
21.00
|
21.30
|
20.90
|
21.30
|
21.15
|
8.92
|
2,922,700
|
|
|
10/24/2016
|
+0.20 / +0.95%
|
21.50
|
21.50
|
21.00
|
21.20
|
21.19
|
8.88
|
24,000
|
|
|
10/21/2016
|
-0.20 / -0.88%
|
22.50
|
22.60
|
22.00
|
22.40
|
22.48
|
8.76
|
2,080,800
|
|
|
10/20/2016
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.50
|
22.60
|
22.59
|
8.84
|
1,446,300
|
|
|
10/19/2016
|
0.00 / 0.00%
|
22.50
|
22.70
|
22.50
|
22.60
|
22.59
|
8.84
|
1,482,100
|
|
|
10/18/2016
|
0.00 / 0.00%
|
22.50
|
22.70
|
22.50
|
22.60
|
22.59
|
8.84
|
848,100
|
|
|