|
Closing price on 11/30/2017
|
|
| Open |
23.80 |
| High |
24.80 |
| Low |
23.60 |
| Volume |
1,993,019 |
| Split-adjusted Price |
12.12 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2017
|
+0.50 / +2.12%
|
23.80
|
24.80
|
23.60
|
24.10
|
24.07
|
12.12
|
1,993,019
|
|
|
11/29/2017
|
+0.50 / +2.16%
|
23.20
|
23.90
|
22.90
|
23.60
|
23.28
|
11.87
|
2,903,644
|
|
|
11/28/2017
|
+0.10 / +0.43%
|
23.00
|
23.20
|
22.70
|
23.10
|
23.01
|
11.61
|
2,735,671
|
|
|
11/27/2017
|
+0.30 / +1.32%
|
22.70
|
23.10
|
22.10
|
23.00
|
22.89
|
11.56
|
2,467,622
|
|
|
11/24/2017
|
-0.20 / -0.87%
|
23.00
|
23.30
|
22.60
|
22.70
|
22.71
|
11.41
|
565,565
|
|
|
11/23/2017
|
0.00 / 0.00%
|
23.00
|
23.60
|
22.90
|
22.90
|
23.11
|
11.51
|
748,435
|
|
|
11/22/2017
|
+0.20 / +0.88%
|
22.60
|
23.40
|
22.50
|
22.90
|
22.87
|
11.51
|
3,314,005
|
|
|
11/21/2017
|
+0.90 / +4.13%
|
21.70
|
23.00
|
21.70
|
22.70
|
22.37
|
11.41
|
1,521,296
|
|
|
11/20/2017
|
+0.10 / +0.46%
|
21.80
|
22.00
|
21.30
|
21.80
|
21.72
|
10.96
|
733,995
|
|
|
11/17/2017
|
-0.10 / -0.46%
|
21.70
|
21.90
|
20.40
|
21.50
|
21.69
|
10.81
|
161,255
|
|
|
11/16/2017
|
+0.40 / +1.89%
|
21.40
|
22.00
|
21.20
|
21.60
|
21.66
|
10.86
|
275,624
|
|
|
11/15/2017
|
+0.30 / +1.44%
|
21.00
|
21.50
|
21.00
|
21.20
|
21.28
|
10.66
|
428,821
|
|
|
11/14/2017
|
+0.10 / +0.48%
|
21.00
|
21.20
|
20.80
|
20.90
|
20.88
|
10.51
|
212,792
|
|
|
11/13/2017
|
-0.30 / -1.42%
|
20.90
|
21.40
|
20.80
|
20.80
|
21.13
|
10.46
|
51,075
|
|
|
11/10/2017
|
+0.60 / +2.93%
|
21.30
|
21.30
|
20.90
|
21.10
|
21.08
|
10.61
|
112,660
|
|
|
11/9/2017
|
-0.50 / -2.38%
|
21.60
|
21.60
|
20.50
|
20.50
|
20.95
|
10.31
|
307,224
|
|
|
11/8/2017
|
-0.80 / -3.67%
|
21.10
|
21.90
|
21.00
|
21.00
|
21.27
|
10.56
|
1,737,197
|
|
|
11/7/2017
|
+0.30 / +1.40%
|
21.60
|
22.00
|
21.50
|
21.80
|
21.78
|
10.96
|
823,782
|
|
|
11/6/2017
|
+0.50 / +2.38%
|
21.10
|
21.80
|
21.10
|
21.50
|
21.51
|
10.81
|
4,323,400
|
|
|
11/3/2017
|
-0.40 / -1.87%
|
21.30
|
21.40
|
20.70
|
21.00
|
20.98
|
10.56
|
841,567
|
|
|
11/2/2017
|
-0.20 / -0.93%
|
21.60
|
22.00
|
21.30
|
21.40
|
21.69
|
10.76
|
254,765
|
|
|
11/1/2017
|
-0.20 / -0.92%
|
21.80
|
22.20
|
21.60
|
21.60
|
21.90
|
10.86
|
251,150
|
|
|
10/31/2017
|
-0.20 / -0.91%
|
21.70
|
22.00
|
21.60
|
21.80
|
21.81
|
10.96
|
208,020
|
|
|
10/30/2017
|
-0.30 / -1.35%
|
22.40
|
22.40
|
21.80
|
22.00
|
22.05
|
11.06
|
436,222
|
|
|
10/27/2017
|
+0.50 / +2.29%
|
22.10
|
22.50
|
21.80
|
22.30
|
22.30
|
11.21
|
572,650
|
|
|
10/26/2017
|
-0.40 / -1.80%
|
22.30
|
22.30
|
21.80
|
21.80
|
22.01
|
10.96
|
195,928
|
|
|
10/25/2017
|
-0.10 / -0.45%
|
22.30
|
22.50
|
22.00
|
22.20
|
22.21
|
11.16
|
464,280
|
|
|
10/24/2017
|
+0.60 / +2.76%
|
22.00
|
22.50
|
21.90
|
22.30
|
22.23
|
11.21
|
429,455
|
|
|
10/23/2017
|
-0.90 / -3.98%
|
22.40
|
22.60
|
21.60
|
21.70
|
22.06
|
10.91
|
798,065
|
|
|
10/20/2017
|
-0.30 / -1.33%
|
22.70
|
22.80
|
22.20
|
22.20
|
22.56
|
11.16
|
711,550
|
|
|