|
|
Closing price on 12/6/2018
|
|
| Open |
26.00 |
| High |
26.10 |
| Low |
25.70 |
| Volume |
965,110 |
| Split-adjusted Price |
15.97 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2018
|
-0.35 / -1.34%
|
26.00
|
26.10
|
25.70
|
25.70
|
25.90
|
15.97
|
965,110
|
|
|
12/5/2018
|
+0.40 / +1.56%
|
25.50
|
26.40
|
25.35
|
26.05
|
26.01
|
16.19
|
2,095,700
|
|
|
12/4/2018
|
+0.15 / +0.59%
|
25.60
|
25.65
|
25.35
|
25.65
|
25.47
|
15.94
|
1,246,150
|
|
|
12/3/2018
|
+0.20 / +0.79%
|
25.40
|
25.80
|
25.25
|
25.50
|
25.46
|
15.85
|
1,465,530
|
|
|
11/30/2018
|
-0.20 / -0.78%
|
25.50
|
25.50
|
25.00
|
25.30
|
25.21
|
15.72
|
1,501,460
|
|
|
11/29/2018
|
-0.10 / -0.39%
|
25.70
|
25.80
|
25.30
|
25.50
|
25.59
|
15.85
|
757,260
|
|
|
11/28/2018
|
0.00 / 0.00%
|
25.40
|
25.60
|
25.30
|
25.60
|
25.42
|
15.91
|
1,851,440
|
|
|
11/27/2018
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.25
|
25.60
|
25.40
|
15.91
|
2,341,620
|
|
|
11/26/2018
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.20
|
25.60
|
25.41
|
15.91
|
674,230
|
|
|
11/23/2018
|
-0.40 / -1.54%
|
26.00
|
26.00
|
25.60
|
25.60
|
25.72
|
15.91
|
3,077,780
|
|
|
11/22/2018
|
-0.10 / -0.38%
|
26.20
|
26.20
|
25.85
|
26.00
|
25.99
|
16.16
|
1,302,630
|
|
|
11/21/2018
|
+0.50 / +1.95%
|
25.30
|
26.10
|
25.30
|
26.10
|
25.74
|
16.22
|
1,434,110
|
|
|
11/20/2018
|
+0.35 / +1.39%
|
25.25
|
26.00
|
25.20
|
25.60
|
25.62
|
15.91
|
4,770,320
|
|
|
11/19/2018
|
+0.25 / +1.00%
|
25.10
|
25.40
|
24.80
|
25.25
|
25.07
|
15.69
|
4,853,050
|
|
|
11/16/2018
|
+0.20 / +0.81%
|
24.90
|
25.30
|
24.35
|
25.00
|
24.63
|
15.54
|
751,600
|
|
|
11/15/2018
|
-0.70 / -2.75%
|
25.50
|
25.50
|
24.60
|
24.80
|
24.94
|
15.41
|
1,448,660
|
|
|
11/14/2018
|
-0.20 / -0.78%
|
25.80
|
26.00
|
25.10
|
25.50
|
25.62
|
15.85
|
623,820
|
|
|
11/13/2018
|
-0.20 / -0.77%
|
25.60
|
25.70
|
25.20
|
25.70
|
25.41
|
15.97
|
729,770
|
|
|
11/12/2018
|
+0.10 / +0.39%
|
25.80
|
25.90
|
25.30
|
25.90
|
25.57
|
16.10
|
909,620
|
|
|
11/9/2018
|
-0.20 / -0.77%
|
26.00
|
26.00
|
25.60
|
25.80
|
25.78
|
16.03
|
783,500
|
|
|
11/8/2018
|
+0.20 / +0.78%
|
26.00
|
26.30
|
25.70
|
26.00
|
26.00
|
16.16
|
1,150,920
|
|
|
11/7/2018
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.50
|
25.80
|
25.85
|
16.03
|
991,110
|
|
|
11/6/2018
|
-0.20 / -0.77%
|
26.40
|
26.40
|
25.70
|
25.80
|
26.01
|
16.03
|
1,413,730
|
|
|
11/5/2018
|
-0.40 / -1.52%
|
26.40
|
26.40
|
25.90
|
26.00
|
26.05
|
16.16
|
696,250
|
|
|
11/2/2018
|
+0.20 / +0.76%
|
26.30
|
26.70
|
25.90
|
26.40
|
26.25
|
16.41
|
1,208,130
|
|
|
11/1/2018
|
+0.70 / +2.75%
|
25.55
|
26.40
|
25.50
|
26.20
|
25.89
|
16.28
|
2,066,350
|
|
|
10/31/2018
|
+1.00 / +4.08%
|
24.60
|
25.60
|
24.60
|
25.50
|
25.15
|
15.85
|
1,962,370
|
|
|
10/30/2018
|
0.00 / 0.00%
|
24.50
|
24.70
|
24.30
|
24.50
|
24.47
|
15.23
|
1,462,760
|
|
|
10/29/2018
|
0.00 / 0.00%
|
24.50
|
24.70
|
24.30
|
24.50
|
24.48
|
15.23
|
1,910,830
|
|
|
10/26/2018
|
-0.40 / -1.61%
|
25.10
|
25.40
|
24.25
|
24.50
|
24.58
|
15.23
|
1,138,670
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|