|
Closing price on 12/18/2015
|
|
| Open |
20.50 |
| High |
20.50 |
| Low |
19.00 |
| Volume |
143,102 |
| Split-adjusted Price |
7.62 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2015
|
-0.40 / -1.93%
|
20.50
|
20.50
|
19.00
|
20.30
|
19.93
|
7.62
|
143,102
|
|
|
12/17/2015
|
+0.30 / +1.47%
|
20.40
|
20.70
|
20.30
|
20.70
|
20.50
|
7.77
|
469,200
|
|
|
12/16/2015
|
+0.10 / +0.49%
|
20.30
|
21.00
|
20.10
|
20.40
|
20.40
|
7.66
|
97,600
|
|
|
12/15/2015
|
+0.10 / +0.50%
|
20.00
|
20.30
|
19.80
|
20.30
|
20.07
|
7.62
|
59,900
|
|
|
12/14/2015
|
+0.10 / +0.50%
|
20.10
|
20.30
|
20.10
|
20.20
|
20.14
|
7.58
|
79,200
|
|
|
12/11/2015
|
+0.10 / +0.50%
|
20.00
|
20.30
|
20.00
|
20.30
|
20.12
|
7.62
|
84,500
|
|
|
12/10/2015
|
-0.20 / -0.98%
|
20.30
|
20.60
|
20.10
|
20.20
|
20.26
|
7.58
|
72,700
|
|
|
12/9/2015
|
+0.40 / +2.00%
|
19.80
|
20.60
|
19.60
|
20.40
|
20.30
|
7.66
|
133,103
|
|
|
12/8/2015
|
+0.20 / +1.01%
|
19.90
|
20.10
|
19.50
|
20.00
|
19.75
|
7.51
|
114,600
|
|
|
12/7/2015
|
-0.50 / -2.46%
|
20.20
|
20.20
|
19.80
|
19.80
|
19.91
|
7.43
|
57,400
|
|
|
12/4/2015
|
-0.20 / -0.98%
|
20.40
|
20.50
|
20.10
|
20.30
|
20.30
|
7.62
|
58,300
|
|
|
12/3/2015
|
+0.10 / +0.49%
|
20.50
|
20.60
|
20.40
|
20.50
|
20.51
|
7.69
|
45,600
|
|
|
12/2/2015
|
-0.50 / -2.39%
|
20.80
|
20.90
|
20.00
|
20.40
|
20.46
|
7.66
|
176,200
|
|
|
12/1/2015
|
0.00 / 0.00%
|
21.30
|
21.50
|
20.80
|
20.90
|
20.91
|
7.84
|
29,100
|
|
|
11/30/2015
|
-0.50 / -2.34%
|
21.20
|
21.30
|
20.80
|
20.90
|
21.00
|
7.84
|
96,200
|
|
|
11/27/2015
|
-0.10 / -0.47%
|
21.60
|
21.60
|
21.30
|
21.40
|
21.40
|
8.03
|
59,100
|
|
|
11/26/2015
|
+0.10 / +0.47%
|
21.20
|
22.00
|
21.10
|
21.50
|
21.55
|
8.07
|
1,077,008
|
|
|
11/25/2015
|
+0.40 / +1.90%
|
20.80
|
21.50
|
20.60
|
21.40
|
21.17
|
8.03
|
109,200
|
|
|
11/24/2015
|
+0.10 / +0.48%
|
20.00
|
21.50
|
20.00
|
21.00
|
20.80
|
7.88
|
140,402
|
|
|
11/23/2015
|
+1.10 / +5.56%
|
20.30
|
21.00
|
20.00
|
20.90
|
20.71
|
7.84
|
66,850
|
|
|
11/20/2015
|
-0.50 / -2.40%
|
20.00
|
20.70
|
19.00
|
20.30
|
19.84
|
7.62
|
126,700
|
|
|
11/19/2015
|
-0.10 / -0.48%
|
21.30
|
21.30
|
20.10
|
20.80
|
20.28
|
7.81
|
94,000
|
|
|
11/18/2015
|
-0.90 / -4.13%
|
21.50
|
21.90
|
20.00
|
20.90
|
20.75
|
7.84
|
178,600
|
|
|
11/17/2015
|
+0.10 / +0.46%
|
21.90
|
22.30
|
20.00
|
21.80
|
21.50
|
8.18
|
430,300
|
|
|
11/16/2015
|
-0.30 / -1.36%
|
22.10
|
22.70
|
20.00
|
21.70
|
21.50
|
8.14
|
414,000
|
|
|
11/13/2015
|
+0.60 / +2.73%
|
22.00
|
22.70
|
21.60
|
22.60
|
22.02
|
8.48
|
148,800
|
|
|
11/12/2015
|
+1.00 / +4.76%
|
21.00
|
22.50
|
20.90
|
22.00
|
21.73
|
8.26
|
84,303
|
|
|
11/11/2015
|
0.00 / 0.00%
|
19.30
|
21.40
|
19.20
|
21.00
|
20.58
|
7.88
|
1,087,207
|
|
|
11/10/2015
|
-2.40 / -10.26%
|
24.30
|
24.30
|
20.20
|
21.00
|
21.40
|
7.88
|
203,600
|
|
|
11/9/2015
|
-0.80 / -3.31%
|
24.20
|
24.20
|
20.60
|
23.40
|
22.43
|
8.78
|
135,200
|
|
|