|
Closing price on 2/19/2016
|
|
| Open |
25.30 |
| High |
25.50 |
| Low |
24.60 |
| Volume |
505,100 |
| Split-adjusted Price |
9.23 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2016
|
-0.80 / -3.15%
|
25.30
|
25.50
|
24.60
|
24.60
|
24.96
|
9.23
|
505,100
|
|
|
2/18/2016
|
+0.90 / +3.67%
|
24.70
|
25.70
|
24.60
|
25.40
|
25.23
|
9.53
|
2,628,848
|
|
|
2/17/2016
|
+0.40 / +1.66%
|
24.30
|
24.70
|
23.90
|
24.50
|
24.17
|
9.19
|
502,800
|
|
|
2/16/2016
|
+0.50 / +2.12%
|
23.50
|
24.30
|
23.50
|
24.10
|
23.98
|
9.04
|
371,000
|
|
|
2/15/2016
|
-0.30 / -1.26%
|
23.90
|
24.20
|
23.60
|
23.60
|
23.77
|
8.86
|
395,708
|
|
|
2/5/2016
|
+0.60 / +2.54%
|
23.80
|
24.20
|
23.80
|
24.20
|
23.93
|
9.08
|
402,900
|
|
|
2/4/2016
|
+0.10 / +0.43%
|
23.80
|
24.00
|
23.60
|
23.60
|
23.75
|
8.86
|
285,400
|
|
|
2/3/2016
|
-0.20 / -0.84%
|
23.50
|
23.60
|
23.20
|
23.50
|
23.42
|
8.82
|
411,100
|
|
|
2/2/2016
|
-0.10 / -0.42%
|
23.60
|
24.00
|
23.20
|
23.70
|
23.56
|
8.89
|
1,130,300
|
|
|
2/1/2016
|
-0.60 / -2.46%
|
24.50
|
24.50
|
23.70
|
23.80
|
24.05
|
8.93
|
1,140,100
|
|
|
1/29/2016
|
-0.40 / -1.61%
|
24.70
|
24.70
|
24.10
|
24.40
|
24.37
|
9.16
|
1,586,380
|
|
|
1/28/2016
|
-0.80 / -3.13%
|
25.60
|
25.60
|
24.60
|
24.80
|
25.01
|
9.31
|
959,030
|
|
|
1/27/2016
|
+0.10 / +0.39%
|
25.80
|
26.20
|
25.20
|
25.60
|
25.58
|
9.61
|
2,002,380
|
|
|
1/26/2016
|
-0.50 / -1.92%
|
25.00
|
26.30
|
25.00
|
25.50
|
25.81
|
9.57
|
1,246,060
|
|
|
1/25/2016
|
+1.80 / +7.44%
|
24.70
|
26.20
|
24.50
|
26.00
|
25.32
|
9.76
|
1,299,888
|
|
|
1/22/2016
|
+1.00 / +4.26%
|
23.60
|
24.60
|
23.60
|
24.50
|
24.25
|
9.19
|
1,088,160
|
|
|
1/21/2016
|
+0.90 / +3.98%
|
22.70
|
23.50
|
22.50
|
23.50
|
23.07
|
8.82
|
1,229,030
|
|
|
1/20/2016
|
-0.10 / -0.44%
|
23.00
|
23.10
|
22.40
|
22.60
|
22.71
|
8.48
|
1,728,100
|
|
|
1/19/2016
|
+0.20 / +0.89%
|
22.10
|
22.80
|
22.10
|
22.70
|
22.59
|
8.52
|
880,000
|
|
|
1/18/2016
|
-0.50 / -2.17%
|
22.50
|
22.60
|
21.80
|
22.50
|
22.20
|
8.44
|
1,165,082
|
|
|
1/15/2016
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.80
|
23.00
|
22.99
|
8.63
|
534,600
|
|
|
1/14/2016
|
-0.40 / -1.71%
|
23.00
|
23.20
|
22.50
|
23.00
|
22.83
|
8.63
|
3,233,200
|
|
|
1/13/2016
|
+0.10 / +0.43%
|
23.00
|
23.60
|
23.00
|
23.40
|
23.38
|
8.78
|
1,185,924
|
|
|
1/12/2016
|
+0.30 / +1.30%
|
23.00
|
23.60
|
22.40
|
23.30
|
23.00
|
8.74
|
3,117,620
|
|
|
1/11/2016
|
-1.30 / -5.35%
|
24.00
|
24.00
|
22.50
|
23.00
|
23.03
|
8.63
|
2,196,300
|
|
|
1/8/2016
|
-0.20 / -0.82%
|
24.30
|
24.50
|
23.80
|
24.30
|
24.25
|
9.12
|
1,196,280
|
|
|
1/7/2016
|
+0.60 / +2.51%
|
23.90
|
24.80
|
23.30
|
24.50
|
23.30
|
9.19
|
1,724,369
|
|
|
1/6/2016
|
+1.60 / +7.17%
|
22.20
|
24.00
|
22.20
|
23.90
|
23.34
|
8.97
|
3,092,316
|
|
|
1/5/2016
|
-0.10 / -0.45%
|
22.40
|
22.50
|
21.80
|
22.30
|
22.50
|
8.37
|
1,693,845
|
|
|
1/4/2016
|
-0.20 / -0.88%
|
23.50
|
23.50
|
21.50
|
22.40
|
22.50
|
8.41
|
4,515,450
|
|
|
|