|
|
Closing price on 11/6/2019
|
|
| Open |
20.90 |
| High |
20.95 |
| Low |
20.75 |
| Volume |
817,860 |
| Split-adjusted Price |
14.97 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2019
|
+0.05 / +0.24%
|
20.90
|
20.95
|
20.75
|
20.95
|
20.87
|
14.97
|
817,860
|
|
|
11/5/2019
|
-0.05 / -0.24%
|
20.95
|
20.95
|
20.70
|
20.90
|
20.83
|
14.94
|
257,960
|
|
|
11/4/2019
|
-0.05 / -0.24%
|
21.00
|
21.00
|
20.65
|
20.95
|
20.83
|
14.97
|
694,605
|
|
|
11/1/2019
|
0.00 / 0.00%
|
21.00
|
21.10
|
20.75
|
21.00
|
21.00
|
15.01
|
703,850
|
|
|
10/31/2019
|
-0.50 / -2.33%
|
21.30
|
21.30
|
20.80
|
21.00
|
20.99
|
15.01
|
4,766,700
|
|
|
10/30/2019
|
+0.70 / +3.37%
|
20.70
|
21.50
|
20.55
|
21.50
|
21.09
|
15.37
|
551,920
|
|
|
10/29/2019
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.20
|
20.80
|
20.50
|
14.87
|
6,589,838
|
|
|
10/28/2019
|
-0.10 / -0.48%
|
20.90
|
20.90
|
20.40
|
20.80
|
20.67
|
14.87
|
2,382,930
|
|
|
10/25/2019
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.75
|
20.90
|
20.87
|
14.94
|
4,462,880
|
|
|
10/24/2019
|
+0.10 / +0.48%
|
20.80
|
20.90
|
20.65
|
20.90
|
20.79
|
14.94
|
475,830
|
|
|
10/23/2019
|
0.00 / 0.00%
|
20.80
|
20.95
|
20.65
|
20.80
|
20.76
|
14.87
|
208,450
|
|
|
10/22/2019
|
-0.25 / -1.19%
|
21.05
|
21.10
|
20.55
|
20.80
|
20.73
|
14.87
|
5,203,060
|
|
|
10/21/2019
|
0.00 / 0.00%
|
21.05
|
21.50
|
20.85
|
21.05
|
21.01
|
15.04
|
11,478,643
|
|
|
10/18/2019
|
-0.25 / -1.17%
|
21.10
|
21.30
|
20.80
|
21.05
|
21.03
|
15.04
|
805,320
|
|
|
10/17/2019
|
-0.30 / -1.39%
|
21.50
|
21.50
|
20.85
|
21.30
|
21.09
|
15.22
|
845,540
|
|
|
10/16/2019
|
-0.40 / -1.82%
|
22.00
|
22.00
|
21.50
|
21.60
|
21.75
|
15.44
|
290,370
|
|
|
10/15/2019
|
-0.05 / -0.23%
|
21.85
|
22.10
|
21.85
|
22.00
|
21.97
|
15.72
|
2,499,884
|
|
|
10/14/2019
|
+0.15 / +0.68%
|
22.00
|
22.05
|
21.85
|
22.05
|
21.96
|
15.76
|
430,090
|
|
|
10/11/2019
|
-0.10 / -0.45%
|
22.05
|
22.50
|
21.90
|
21.90
|
22.03
|
15.65
|
508,320
|
|
|
10/10/2019
|
0.00 / 0.00%
|
21.90
|
22.20
|
21.90
|
22.00
|
22.03
|
15.72
|
348,110
|
|
|
10/9/2019
|
-0.20 / -0.90%
|
22.20
|
22.25
|
21.90
|
22.00
|
22.10
|
15.72
|
1,206,365
|
|
|
10/8/2019
|
0.00 / 0.00%
|
22.20
|
22.30
|
22.00
|
22.20
|
22.12
|
15.87
|
1,165,469
|
|
|
10/7/2019
|
+0.10 / +0.45%
|
22.15
|
22.20
|
21.70
|
22.20
|
21.92
|
15.87
|
5,992,662
|
|
|
10/4/2019
|
+0.15 / +0.68%
|
22.25
|
22.25
|
22.00
|
22.10
|
22.05
|
15.80
|
204,260
|
|
|
10/3/2019
|
-0.05 / -0.23%
|
22.00
|
22.00
|
21.60
|
21.95
|
21.86
|
15.69
|
297,220
|
|
|
10/2/2019
|
-0.30 / -1.35%
|
22.20
|
22.50
|
22.00
|
22.00
|
22.20
|
15.72
|
360,370
|
|
|
10/1/2019
|
-0.35 / -1.55%
|
22.60
|
22.70
|
22.10
|
22.30
|
22.36
|
15.94
|
2,361,100
|
|
|
9/30/2019
|
-0.05 / -0.22%
|
22.95
|
22.95
|
22.55
|
22.65
|
22.70
|
16.19
|
2,080,304
|
|
|
9/27/2019
|
+0.50 / +2.25%
|
22.30
|
22.75
|
22.30
|
22.70
|
22.46
|
16.22
|
1,437,766
|
|
|
9/26/2019
|
+0.10 / +0.45%
|
22.10
|
22.30
|
22.10
|
22.20
|
22.19
|
15.87
|
145,560
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:00 PM
|
|
|
|
|