|
|
Closing price on 12/14/2020
|
|
| Open |
20.90 |
| High |
20.95 |
| Low |
20.70 |
| Volume |
6,733,110 |
| Split-adjusted Price |
14.83 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2020
|
-0.05 / -0.24%
|
20.90
|
20.95
|
20.70
|
20.75
|
20.81
|
14.83
|
6,733,110
|
|
|
12/11/2020
|
+0.35 / +1.71%
|
20.45
|
20.80
|
20.25
|
20.80
|
20.47
|
14.87
|
5,714,950
|
|
|
12/10/2020
|
-0.60 / -2.85%
|
21.05
|
21.10
|
20.45
|
20.45
|
20.78
|
14.62
|
7,385,520
|
|
|
12/9/2020
|
+0.05 / +0.24%
|
21.10
|
21.40
|
21.00
|
21.05
|
21.17
|
15.04
|
7,204,860
|
|
|
12/8/2020
|
+0.15 / +0.72%
|
20.85
|
21.30
|
20.70
|
21.00
|
21.01
|
15.01
|
9,337,270
|
|
|
12/7/2020
|
+0.15 / +0.72%
|
20.75
|
21.25
|
20.55
|
20.85
|
20.83
|
14.90
|
7,963,790
|
|
|
12/4/2020
|
-0.25 / -1.19%
|
20.80
|
20.95
|
20.65
|
20.70
|
20.75
|
14.79
|
5,250,520
|
|
|
12/3/2020
|
+0.30 / +1.45%
|
20.70
|
21.10
|
20.70
|
20.95
|
20.97
|
14.97
|
5,384,870
|
|
|
12/2/2020
|
+0.40 / +1.98%
|
20.40
|
20.85
|
20.30
|
20.65
|
20.64
|
14.76
|
5,781,230
|
|
|
12/1/2020
|
-0.20 / -0.98%
|
20.10
|
20.45
|
19.95
|
20.25
|
20.14
|
14.47
|
8,694,430
|
|
|
11/30/2020
|
-0.50 / -2.39%
|
21.20
|
21.20
|
20.45
|
20.45
|
20.75
|
14.62
|
6,438,770
|
|
|
11/27/2020
|
+0.15 / +0.72%
|
21.00
|
21.10
|
20.80
|
20.95
|
20.93
|
14.97
|
5,189,080
|
|
|
11/26/2020
|
-0.10 / -0.48%
|
20.90
|
20.95
|
20.60
|
20.80
|
20.80
|
14.87
|
4,440,470
|
|
|
11/25/2020
|
-0.30 / -1.42%
|
21.30
|
21.30
|
20.90
|
20.90
|
21.11
|
14.94
|
8,471,980
|
|
|
11/24/2020
|
-0.30 / -1.40%
|
21.50
|
21.65
|
21.00
|
21.20
|
21.24
|
15.15
|
16,407,560
|
|
|
11/23/2020
|
-0.20 / -0.92%
|
21.65
|
21.85
|
21.30
|
21.50
|
21.55
|
15.37
|
8,587,900
|
|
|
11/20/2020
|
+1.10 / +5.34%
|
20.55
|
21.75
|
20.55
|
21.70
|
21.29
|
15.51
|
15,309,010
|
|
|
11/19/2020
|
-0.20 / -0.96%
|
20.85
|
21.25
|
20.60
|
20.60
|
20.87
|
14.72
|
9,903,000
|
|
|
11/18/2020
|
+0.90 / +4.52%
|
19.95
|
20.90
|
19.75
|
20.80
|
20.34
|
14.87
|
15,541,890
|
|
|
11/17/2020
|
+0.15 / +0.76%
|
19.85
|
19.95
|
19.70
|
19.90
|
19.80
|
14.22
|
7,425,690
|
|
|
11/16/2020
|
-0.25 / -1.25%
|
20.05
|
20.40
|
19.75
|
19.75
|
20.03
|
14.12
|
9,962,450
|
|
|
11/13/2020
|
+0.40 / +2.04%
|
19.70
|
20.30
|
19.60
|
20.00
|
20.00
|
14.29
|
12,312,710
|
|
|
11/12/2020
|
+0.10 / +0.51%
|
19.50
|
19.60
|
19.40
|
19.60
|
19.48
|
14.01
|
5,135,700
|
|
|
11/11/2020
|
-0.15 / -0.76%
|
19.65
|
19.80
|
19.40
|
19.50
|
19.57
|
13.94
|
7,578,760
|
|
|
11/10/2020
|
-0.30 / -1.50%
|
20.10
|
20.25
|
19.65
|
19.65
|
19.90
|
14.04
|
8,253,160
|
|
|
11/9/2020
|
+0.20 / +1.01%
|
19.75
|
20.10
|
19.55
|
19.95
|
19.87
|
14.26
|
9,673,420
|
|
|
11/6/2020
|
-0.20 / -1.00%
|
19.90
|
20.10
|
19.40
|
19.75
|
19.67
|
14.12
|
8,998,330
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|