|
|
Closing price on 11/28/2022
|
|
| Open |
13.60 |
| High |
14.25 |
| Low |
13.50 |
| Volume |
22,180,100 |
| Split-adjusted Price |
13.98 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2022
|
+0.90 / +6.74%
|
13.60
|
14.25
|
13.50
|
14.25
|
14.05
|
13.98
|
22,180,100
|
|
|
11/25/2022
|
+0.80 / +6.37%
|
12.90
|
13.35
|
12.60
|
13.35
|
13.00
|
13.10
|
13,979,400
|
|
|
11/24/2022
|
+0.25 / +2.03%
|
12.10
|
12.55
|
11.85
|
12.55
|
12.20
|
12.32
|
10,297,500
|
|
|
11/23/2022
|
-0.35 / -2.77%
|
12.60
|
13.05
|
12.30
|
12.30
|
12.69
|
12.07
|
10,443,400
|
|
|
11/22/2022
|
-0.65 / -4.89%
|
13.20
|
14.00
|
12.60
|
12.65
|
13.29
|
12.41
|
24,535,600
|
|
|
11/21/2022
|
+0.15 / +1.14%
|
13.30
|
13.55
|
13.05
|
13.30
|
13.28
|
13.05
|
9,648,800
|
|
|
11/18/2022
|
+0.45 / +3.54%
|
12.50
|
13.30
|
12.00
|
13.15
|
12.69
|
12.90
|
21,223,400
|
|
|
11/17/2022
|
+0.35 / +2.83%
|
12.50
|
13.00
|
12.30
|
12.70
|
12.65
|
12.46
|
15,677,800
|
|
|
11/16/2022
|
+0.80 / +6.93%
|
10.85
|
12.35
|
10.75
|
12.35
|
11.66
|
12.12
|
15,525,000
|
|
|
11/15/2022
|
-0.05 / -0.43%
|
11.20
|
11.70
|
10.80
|
11.55
|
11.13
|
11.33
|
19,351,800
|
|
|
11/14/2022
|
+0.10 / +0.87%
|
11.40
|
12.00
|
10.95
|
11.60
|
11.57
|
11.38
|
12,657,700
|
|
|
11/11/2022
|
+0.50 / +4.55%
|
11.30
|
11.75
|
10.95
|
11.50
|
11.54
|
11.29
|
18,899,500
|
|
|
11/10/2022
|
-0.80 / -6.78%
|
11.40
|
11.60
|
11.00
|
11.00
|
11.14
|
10.79
|
12,673,900
|
|
|
11/9/2022
|
+0.10 / +0.85%
|
11.90
|
12.30
|
11.60
|
11.80
|
11.91
|
11.58
|
6,901,200
|
|
|
11/8/2022
|
+0.40 / +3.54%
|
10.75
|
11.80
|
10.75
|
11.70
|
11.27
|
11.48
|
8,947,700
|
|
|
11/7/2022
|
-0.80 / -6.61%
|
12.10
|
12.10
|
11.30
|
11.30
|
11.38
|
11.09
|
15,665,300
|
|
|
11/4/2022
|
-0.90 / -6.92%
|
12.90
|
12.95
|
12.10
|
12.10
|
12.24
|
11.87
|
16,912,600
|
|
|
11/3/2022
|
0.00 / 0.00%
|
12.75
|
13.30
|
12.75
|
13.00
|
13.03
|
12.76
|
6,157,300
|
|
|
11/2/2022
|
-0.40 / -2.99%
|
13.40
|
13.55
|
13.00
|
13.00
|
13.26
|
12.76
|
10,601,100
|
|
|
11/1/2022
|
0.00 / 0.00%
|
13.75
|
13.80
|
13.25
|
13.40
|
13.52
|
13.15
|
11,279,600
|
|
|
10/31/2022
|
+0.60 / +4.69%
|
13.00
|
13.45
|
12.40
|
13.40
|
12.89
|
13.15
|
12,349,400
|
|
|
10/28/2022
|
+0.25 / +1.99%
|
12.80
|
13.40
|
12.70
|
12.80
|
13.08
|
12.56
|
16,388,100
|
|
|
10/27/2022
|
+0.80 / +6.81%
|
12.10
|
12.55
|
11.90
|
12.55
|
12.38
|
12.32
|
12,177,300
|
|
|
10/26/2022
|
0.00 / 0.00%
|
11.85
|
12.20
|
11.25
|
11.75
|
11.71
|
11.53
|
6,321,500
|
|
|
10/25/2022
|
-0.55 / -4.47%
|
11.70
|
12.70
|
11.45
|
11.75
|
11.71
|
11.53
|
20,213,400
|
|
|
10/24/2022
|
-0.90 / -6.82%
|
13.00
|
13.30
|
12.30
|
12.30
|
12.48
|
12.07
|
10,661,400
|
|
|
10/21/2022
|
-0.95 / -6.71%
|
14.15
|
14.25
|
13.20
|
13.20
|
13.42
|
12.95
|
12,725,400
|
|
|
10/20/2022
|
-0.45 / -3.08%
|
14.50
|
14.70
|
13.90
|
14.15
|
14.20
|
13.89
|
9,639,900
|
|
|
10/19/2022
|
-0.40 / -2.67%
|
15.05
|
15.35
|
14.55
|
14.60
|
14.84
|
14.33
|
7,821,800
|
|
|
10/18/2022
|
-0.15 / -0.99%
|
15.50
|
15.85
|
14.95
|
15.00
|
15.44
|
14.72
|
12,097,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|