|
Closing price on 12/16/2016
|
|
| Open |
19.60 |
| High |
19.60 |
| Low |
19.40 |
| Volume |
236,400 |
| Split-adjusted Price |
8.13 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2016
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.40
|
19.40
|
19.44
|
8.13
|
236,400
|
|
|
12/15/2016
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.30
|
19.40
|
19.40
|
8.13
|
366,900
|
|
|
12/14/2016
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.30
|
19.40
|
19.40
|
8.13
|
565,800
|
|
|
12/13/2016
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.40
|
19.50
|
19.46
|
8.17
|
1,439,100
|
|
|
12/12/2016
|
-0.10 / -0.51%
|
19.60
|
19.60
|
19.50
|
19.50
|
19.55
|
8.17
|
374,500
|
|
|
12/9/2016
|
0.00 / 0.00%
|
19.60
|
19.70
|
19.40
|
19.60
|
19.55
|
8.21
|
114,855
|
|
|
12/8/2016
|
+0.10 / +0.51%
|
19.60
|
19.60
|
19.50
|
19.60
|
19.58
|
8.21
|
4,242,100
|
|
|
12/7/2016
|
-0.20 / -1.02%
|
19.70
|
19.70
|
19.30
|
19.50
|
19.59
|
8.17
|
87,700
|
|
|
12/6/2016
|
-0.30 / -1.50%
|
19.80
|
19.90
|
19.70
|
19.70
|
19.77
|
8.25
|
115,900
|
|
|
12/5/2016
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.80
|
20.00
|
19.94
|
8.38
|
59,625
|
|
|
12/2/2016
|
0.00 / 0.00%
|
20.00
|
20.50
|
19.90
|
20.00
|
20.03
|
8.38
|
855,200
|
|
|
12/1/2016
|
-0.20 / -0.99%
|
19.80
|
20.10
|
19.80
|
20.00
|
20.00
|
8.38
|
976,000
|
|
|
11/30/2016
|
-0.30 / -1.46%
|
20.50
|
20.50
|
19.80
|
20.20
|
20.04
|
8.46
|
2,145,300
|
|
|
11/29/2016
|
+0.20 / +0.99%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
8.59
|
32,000
|
|
|
11/28/2016
|
-0.20 / -0.98%
|
20.50
|
20.50
|
20.30
|
20.30
|
20.47
|
8.51
|
71,500
|
|
|
11/25/2016
|
+0.10 / +0.49%
|
20.90
|
21.00
|
20.40
|
20.40
|
20.54
|
8.55
|
2,823,900
|
|
|
11/24/2016
|
+0.10 / +0.50%
|
20.20
|
23.00
|
20.20
|
20.30
|
21.33
|
8.51
|
86,200
|
|
|
11/23/2016
|
-0.20 / -0.98%
|
20.10
|
20.40
|
20.10
|
20.20
|
20.21
|
8.46
|
11,002
|
|
|
11/22/2016
|
+0.20 / +0.99%
|
20.10
|
20.40
|
20.10
|
20.40
|
20.29
|
8.55
|
30,308
|
|
|
11/21/2016
|
-0.20 / -0.98%
|
20.80
|
20.80
|
20.20
|
20.20
|
20.27
|
8.46
|
15,200
|
|
|
11/18/2016
|
-0.20 / -0.98%
|
20.40
|
20.40
|
20.20
|
20.20
|
20.36
|
8.46
|
62,900
|
|
|
11/17/2016
|
-0.10 / -0.49%
|
20.30
|
20.50
|
20.30
|
20.40
|
20.42
|
8.55
|
184,800
|
|
|
11/16/2016
|
-0.20 / -0.97%
|
20.60
|
20.60
|
20.50
|
20.50
|
20.54
|
8.59
|
1,852,900
|
|
|
11/15/2016
|
-0.30 / -1.43%
|
20.80
|
20.80
|
20.50
|
20.70
|
20.80
|
8.67
|
15,300
|
|
|
11/14/2016
|
0.00 / 0.00%
|
20.80
|
21.10
|
20.80
|
21.00
|
20.95
|
8.80
|
22,800
|
|
|
11/11/2016
|
-0.30 / -1.43%
|
21.30
|
21.30
|
20.70
|
20.70
|
20.97
|
8.67
|
367,800
|
|
|
11/10/2016
|
+0.50 / +2.44%
|
21.00
|
21.00
|
20.80
|
21.00
|
20.93
|
8.80
|
6,040,800
|
|
|
11/9/2016
|
-0.70 / -3.30%
|
20.60
|
20.60
|
20.00
|
20.50
|
20.22
|
8.59
|
127,712
|
|
|
11/8/2016
|
+0.70 / +3.41%
|
21.00
|
21.20
|
20.50
|
21.20
|
20.93
|
8.88
|
47,700
|
|
|
11/7/2016
|
+1.20 / +6.22%
|
20.20
|
20.50
|
20.10
|
20.50
|
20.37
|
8.59
|
177,900
|
|
|