|
Closing price on 12/8/2015
|
|
| Open |
19.90 |
| High |
20.10 |
| Low |
19.50 |
| Volume |
114,600 |
| Split-adjusted Price |
7.51 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/6/2015
|
+1.20 / +5.31%
|
24.50
|
25.60
|
23.00
|
23.80
|
24.19
|
8.93
|
75,488
|
|
|
11/5/2015
|
+2.50 / +12.44%
|
21.50
|
22.60
|
19.70
|
22.60
|
22.31
|
8.48
|
70,812
|
|
|
11/4/2015
|
+1.10 / +5.79%
|
19.10
|
21.00
|
19.00
|
20.10
|
19.71
|
7.54
|
70,000
|
|
|
11/3/2015
|
+0.70 / +3.83%
|
18.30
|
19.00
|
18.10
|
19.00
|
18.54
|
7.13
|
56,900
|
|
|
11/2/2015
|
-0.30 / -1.61%
|
18.60
|
18.90
|
17.40
|
18.30
|
17.97
|
6.87
|
8,200
|
|
|
10/30/2015
|
+0.30 / +1.65%
|
17.60
|
19.00
|
17.60
|
18.50
|
18.60
|
6.94
|
19,500
|
|
|
10/29/2015
|
+0.90 / +5.20%
|
17.30
|
18.90
|
17.20
|
18.20
|
17.54
|
6.83
|
20,300
|
|
|
10/28/2015
|
-2.70 / -13.50%
|
18.90
|
18.90
|
17.10
|
17.30
|
17.30
|
6.49
|
31,900
|
|
|