|
Closing price on 2/20/2019
|
|
| Open |
23.65 |
| High |
23.75 |
| Low |
23.55 |
| Volume |
4,055,070 |
| Split-adjusted Price |
14.76 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2019
|
+0.10 / +0.42%
|
23.65
|
23.75
|
23.55
|
23.75
|
23.67
|
14.76
|
4,055,070
|
|
|
2/19/2019
|
-0.10 / -0.42%
|
23.85
|
23.95
|
23.40
|
23.65
|
23.72
|
14.70
|
4,535,270
|
|
|
2/18/2019
|
+0.75 / +3.26%
|
23.05
|
23.85
|
23.00
|
23.75
|
23.48
|
14.76
|
6,369,220
|
|
|
2/15/2019
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.60
|
23.00
|
22.89
|
14.29
|
1,564,400
|
|
|
2/14/2019
|
+0.05 / +0.22%
|
22.95
|
23.20
|
22.75
|
23.00
|
22.99
|
14.29
|
4,327,206
|
|
|
2/13/2019
|
+0.35 / +1.55%
|
22.60
|
23.00
|
22.55
|
22.95
|
22.81
|
14.26
|
2,088,020
|
|
|
2/12/2019
|
+0.45 / +2.03%
|
22.20
|
22.80
|
22.15
|
22.60
|
22.38
|
14.05
|
1,693,030
|
|
|
2/11/2019
|
+0.25 / +1.14%
|
22.10
|
22.30
|
21.90
|
22.15
|
22.07
|
13.77
|
4,521,160
|
|
|
2/1/2019
|
+0.30 / +1.39%
|
21.80
|
21.90
|
21.35
|
21.90
|
21.73
|
13.61
|
2,189,620
|
|
|
1/31/2019
|
+0.10 / +0.47%
|
21.70
|
21.75
|
21.50
|
21.60
|
21.61
|
13.42
|
1,700,730
|
|
|
1/30/2019
|
-0.25 / -1.15%
|
21.70
|
21.70
|
21.50
|
21.50
|
21.57
|
13.36
|
1,200,058
|
|
|
1/29/2019
|
0.00 / 0.00%
|
21.85
|
21.85
|
21.45
|
21.75
|
21.58
|
13.52
|
3,018,680
|
|
|
1/28/2019
|
-0.10 / -0.46%
|
21.95
|
21.95
|
21.70
|
21.75
|
21.80
|
13.52
|
1,491,410
|
|
|
1/25/2019
|
-0.05 / -0.23%
|
21.95
|
21.95
|
21.65
|
21.85
|
21.83
|
13.58
|
2,673,110
|
|
|
1/24/2019
|
+0.40 / +1.86%
|
21.75
|
22.00
|
21.50
|
21.90
|
21.83
|
13.61
|
2,009,650
|
|
|
1/23/2019
|
0.00 / 0.00%
|
21.50
|
21.60
|
21.40
|
21.50
|
21.50
|
13.36
|
439,700
|
|
|
1/22/2019
|
-0.20 / -0.92%
|
21.70
|
21.70
|
21.35
|
21.50
|
21.49
|
13.36
|
696,970
|
|
|
1/21/2019
|
+0.10 / +0.46%
|
21.50
|
21.85
|
21.45
|
21.70
|
21.67
|
13.49
|
2,580,650
|
|
|
1/18/2019
|
0.00 / 0.00%
|
21.75
|
21.75
|
21.50
|
21.60
|
21.61
|
13.42
|
592,390
|
|
|
1/17/2019
|
-0.05 / -0.23%
|
21.75
|
21.75
|
21.55
|
21.60
|
21.65
|
13.42
|
953,600
|
|
|
1/16/2019
|
-0.05 / -0.23%
|
21.70
|
21.90
|
21.60
|
21.65
|
21.73
|
13.46
|
1,130,850
|
|
|
1/15/2019
|
+0.05 / +0.23%
|
21.60
|
21.80
|
21.40
|
21.70
|
21.63
|
13.49
|
1,252,850
|
|
|
1/14/2019
|
-0.20 / -0.92%
|
21.90
|
21.90
|
21.50
|
21.65
|
21.66
|
13.46
|
934,390
|
|
|
1/11/2019
|
+0.25 / +1.16%
|
21.70
|
22.00
|
21.60
|
21.85
|
21.77
|
13.58
|
1,441,350
|
|
|
1/10/2019
|
+0.35 / +1.65%
|
21.30
|
21.80
|
21.25
|
21.60
|
21.49
|
13.42
|
1,623,560
|
|
|
1/9/2019
|
+0.25 / +1.19%
|
21.00
|
21.45
|
20.95
|
21.25
|
21.18
|
13.21
|
1,190,830
|
|
|
1/8/2019
|
-0.10 / -0.47%
|
21.10
|
21.20
|
20.95
|
21.00
|
21.01
|
13.05
|
925,970
|
|
|
1/7/2019
|
+0.35 / +1.69%
|
21.30
|
21.30
|
20.85
|
21.10
|
21.02
|
13.11
|
1,032,880
|
|
|
1/4/2019
|
+0.40 / +1.97%
|
20.35
|
20.85
|
20.30
|
20.75
|
20.59
|
12.90
|
1,152,370
|
|
|
1/3/2019
|
-1.50 / -6.86%
|
21.85
|
21.85
|
20.35
|
20.35
|
20.76
|
12.65
|
1,881,600
|
|
|
|