|
Closing price on 2/10/2020
|
|
| Open |
19.00 |
| High |
19.00 |
| Low |
18.80 |
| Volume |
2,089,960 |
| Split-adjusted Price |
13.54 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2020
|
-0.05 / -0.26%
|
19.00
|
19.00
|
18.80
|
18.95
|
18.92
|
13.54
|
2,089,960
|
|
|
2/7/2020
|
-0.05 / -0.26%
|
19.05
|
19.50
|
19.00
|
19.00
|
19.11
|
13.58
|
1,327,750
|
|
|
2/6/2020
|
-0.05 / -0.26%
|
19.00
|
19.10
|
18.80
|
19.05
|
19.02
|
13.62
|
373,030
|
|
|
2/5/2020
|
+0.10 / +0.53%
|
18.70
|
19.10
|
18.70
|
19.10
|
19.03
|
13.65
|
233,060
|
|
|
2/4/2020
|
-0.20 / -1.04%
|
19.00
|
19.00
|
18.50
|
19.00
|
18.74
|
13.58
|
2,067,370
|
|
|
2/3/2020
|
-0.10 / -0.52%
|
18.90
|
19.20
|
17.95
|
19.20
|
18.58
|
13.72
|
974,420
|
|
|
1/31/2020
|
-0.40 / -2.03%
|
19.30
|
19.30
|
18.95
|
19.30
|
19.13
|
13.79
|
1,141,239
|
|
|
1/30/2020
|
-0.10 / -0.51%
|
19.50
|
19.70
|
18.90
|
19.70
|
19.26
|
14.08
|
749,070
|
|
|
1/22/2020
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.20
|
19.80
|
19.58
|
14.15
|
700,980
|
|
|
1/21/2020
|
+0.05 / +0.25%
|
19.80
|
19.80
|
18.80
|
19.80
|
19.19
|
14.15
|
4,254,970
|
|
|
1/20/2020
|
-0.15 / -0.75%
|
19.90
|
19.90
|
19.55
|
19.75
|
19.63
|
14.12
|
3,876,790
|
|
|
1/17/2020
|
+0.20 / +1.02%
|
19.70
|
20.05
|
19.65
|
19.90
|
19.84
|
14.22
|
3,433,931
|
|
|
1/16/2020
|
+0.05 / +0.25%
|
19.65
|
19.70
|
19.45
|
19.70
|
19.56
|
14.08
|
817,390
|
|
|
1/15/2020
|
+0.10 / +0.51%
|
19.50
|
19.70
|
19.40
|
19.65
|
19.56
|
14.04
|
2,030,370
|
|
|
1/14/2020
|
-0.15 / -0.76%
|
19.70
|
19.70
|
19.40
|
19.55
|
19.51
|
13.97
|
255,140
|
|
|
1/13/2020
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.45
|
19.70
|
19.62
|
14.08
|
1,876,420
|
|
|
1/10/2020
|
+0.05 / +0.25%
|
19.65
|
19.70
|
19.55
|
19.70
|
19.65
|
14.08
|
5,673,790
|
|
|
1/9/2020
|
0.00 / 0.00%
|
19.60
|
19.75
|
19.60
|
19.65
|
19.66
|
14.04
|
3,377,893
|
|
|
1/8/2020
|
-0.30 / -1.50%
|
19.75
|
19.75
|
19.50
|
19.65
|
19.67
|
14.04
|
4,589,800
|
|
|
1/7/2020
|
-0.55 / -2.68%
|
20.50
|
20.50
|
19.70
|
19.95
|
19.96
|
14.26
|
744,170
|
|
|
1/6/2020
|
+1.30 / +6.77%
|
19.00
|
20.50
|
18.80
|
20.50
|
19.83
|
14.65
|
8,231,400
|
|
|
1/3/2020
|
-0.10 / -0.52%
|
19.30
|
19.30
|
18.75
|
19.20
|
19.00
|
13.72
|
495,710
|
|
|
1/2/2020
|
-0.05 / -0.26%
|
19.35
|
19.35
|
19.00
|
19.30
|
19.21
|
13.79
|
5,746,750
|
|
|
12/31/2019
|
0.00 / 0.00%
|
19.35
|
19.35
|
19.25
|
19.35
|
19.33
|
13.83
|
4,780,101
|
|
|
12/30/2019
|
-0.05 / -0.26%
|
19.20
|
19.35
|
18.85
|
19.35
|
19.15
|
13.83
|
3,546,135
|
|
|
12/27/2019
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.10
|
19.40
|
19.29
|
13.87
|
7,093,662
|
|
|
12/26/2019
|
-0.25 / -1.27%
|
19.50
|
19.60
|
19.40
|
19.40
|
19.43
|
13.87
|
1,488,897
|
|
|
12/25/2019
|
-0.05 / -0.25%
|
19.40
|
19.65
|
19.20
|
19.65
|
19.50
|
14.04
|
455,320
|
|
|
12/24/2019
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.45
|
19.70
|
19.66
|
14.08
|
6,718,250
|
|
|
12/23/2019
|
+1.10 / +5.91%
|
19.40
|
19.70
|
19.00
|
19.70
|
19.50
|
14.08
|
11,331,480
|
|
|
|