|
Closing price on 11/8/2017
|
|
| Open |
21.10 |
| High |
21.90 |
| Low |
21.00 |
| Volume |
1,737,197 |
| Split-adjusted Price |
10.56 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/19/2017
|
-0.10 / -0.44%
|
22.50
|
22.70
|
22.50
|
22.50
|
22.52
|
11.31
|
1,098,360
|
|
|
10/18/2017
|
-0.10 / -0.44%
|
22.90
|
23.30
|
22.20
|
22.60
|
22.81
|
11.36
|
634,475
|
|
|
10/17/2017
|
-0.20 / -0.87%
|
22.90
|
23.00
|
22.70
|
22.70
|
22.77
|
11.41
|
502,980
|
|
|
10/16/2017
|
-0.10 / -0.43%
|
23.00
|
23.50
|
22.90
|
22.90
|
23.07
|
11.51
|
590,454
|
|
|
10/13/2017
|
0.00 / 0.00%
|
23.30
|
23.30
|
22.90
|
23.00
|
23.00
|
11.56
|
1,257,121
|
|
|
10/12/2017
|
0.00 / 0.00%
|
23.10
|
25.30
|
22.90
|
23.00
|
24.16
|
11.56
|
7,267,672
|
|
|
10/11/2017
|
+0.10 / +0.44%
|
22.30
|
23.10
|
22.30
|
23.00
|
22.85
|
11.56
|
951,110
|
|
|
10/10/2017
|
+0.20 / +0.88%
|
22.90
|
23.00
|
22.40
|
22.90
|
22.69
|
11.51
|
756,223
|
|
|
10/9/2017
|
0.00 / 0.00%
|
22.60
|
22.90
|
22.60
|
22.70
|
22.83
|
11.41
|
552,470
|
|
|
10/6/2017
|
-0.20 / -0.88%
|
22.70
|
23.00
|
22.50
|
22.60
|
22.68
|
11.36
|
362,500
|
|
|
10/5/2017
|
-0.10 / -0.44%
|
23.30
|
23.40
|
22.70
|
22.80
|
23.05
|
11.46
|
606,845
|
|
|
10/4/2017
|
+0.10 / +0.44%
|
23.40
|
23.50
|
22.70
|
22.90
|
23.27
|
11.51
|
812,304
|
|
|
10/3/2017
|
+0.10 / +0.44%
|
22.80
|
23.50
|
22.70
|
22.80
|
23.18
|
11.46
|
2,448,310
|
|
|
10/2/2017
|
+0.90 / +4.13%
|
21.80
|
23.50
|
21.80
|
22.70
|
22.75
|
11.41
|
985,175
|
|
|
9/29/2017
|
-0.10 / -0.46%
|
21.90
|
21.90
|
21.60
|
21.80
|
21.79
|
10.96
|
507,400
|
|
|
9/28/2017
|
-0.10 / -0.45%
|
22.10
|
22.10
|
21.80
|
21.90
|
21.92
|
11.01
|
735,640
|
|
|