|
Closing price on 11/5/2020
|
|
| Open |
20.50 |
| High |
20.90 |
| Low |
19.90 |
| Volume |
11,543,790 |
| Split-adjusted Price |
14.26 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/12/2020
|
-0.20 / -0.88%
|
22.90
|
23.40
|
22.50
|
22.60
|
22.89
|
16.15
|
4,466,010
|
|
|
10/9/2020
|
+0.20 / +0.88%
|
22.60
|
23.70
|
22.00
|
22.80
|
22.68
|
16.30
|
9,724,430
|
|
|
10/8/2020
|
-0.70 / -3.00%
|
23.40
|
23.40
|
22.50
|
22.60
|
22.86
|
16.15
|
5,867,110
|
|
|
10/7/2020
|
-0.40 / -1.69%
|
23.70
|
23.70
|
23.30
|
23.30
|
23.47
|
16.65
|
5,333,990
|
|
|
10/6/2020
|
-0.10 / -0.42%
|
23.95
|
24.10
|
23.65
|
23.70
|
23.86
|
16.94
|
3,362,410
|
|
|
10/5/2020
|
+0.10 / +0.42%
|
23.80
|
23.95
|
23.65
|
23.80
|
23.77
|
17.01
|
3,046,810
|
|
|
10/2/2020
|
-0.40 / -1.66%
|
24.10
|
24.20
|
23.00
|
23.70
|
23.84
|
16.94
|
7,651,030
|
|
|
10/1/2020
|
+0.45 / +1.90%
|
23.70
|
24.10
|
23.70
|
24.10
|
23.89
|
17.22
|
5,291,390
|
|
|
9/30/2020
|
+0.05 / +0.21%
|
23.65
|
23.65
|
23.40
|
23.65
|
23.50
|
16.90
|
9,056,310
|
|
|
9/29/2020
|
0.00 / 0.00%
|
23.65
|
23.90
|
23.55
|
23.60
|
23.69
|
16.87
|
6,138,590
|
|
|
9/28/2020
|
-0.45 / -1.87%
|
24.05
|
24.15
|
23.50
|
23.60
|
23.75
|
16.87
|
6,309,600
|
|
|
9/25/2020
|
-0.35 / -1.43%
|
24.40
|
24.40
|
23.80
|
24.05
|
24.06
|
17.19
|
7,498,600
|
|
|
|