|
Closing price on 2/25/2021
|
|
| Open |
21.35 |
| High |
21.40 |
| Low |
20.85 |
| Volume |
4,153,000 |
| Split-adjusted Price |
15.01 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2021
|
-0.20 / -0.94%
|
21.35
|
21.40
|
20.85
|
21.00
|
21.05
|
15.01
|
4,153,000
|
|
|
2/24/2021
|
-0.25 / -1.17%
|
21.40
|
21.55
|
20.90
|
21.20
|
21.25
|
15.15
|
6,347,200
|
|
|
2/23/2021
|
-0.25 / -1.15%
|
21.70
|
21.70
|
21.30
|
21.45
|
21.46
|
15.33
|
7,793,100
|
|
|
2/22/2021
|
-0.15 / -0.69%
|
21.90
|
22.25
|
21.50
|
21.70
|
21.96
|
15.51
|
5,134,800
|
|
|
2/19/2021
|
+0.25 / +1.16%
|
21.30
|
21.90
|
21.20
|
21.85
|
21.74
|
15.62
|
4,051,800
|
|
|
2/18/2021
|
+0.35 / +1.65%
|
21.50
|
21.95
|
20.95
|
21.60
|
21.54
|
15.44
|
5,539,100
|
|
|
2/17/2021
|
+1.00 / +4.94%
|
20.70
|
21.40
|
20.50
|
21.25
|
21.01
|
15.19
|
4,759,700
|
|
|
2/9/2021
|
+0.15 / +0.75%
|
20.10
|
20.40
|
19.60
|
20.25
|
20.05
|
14.47
|
3,755,900
|
|
|
2/8/2021
|
-0.85 / -4.06%
|
20.85
|
20.95
|
19.75
|
20.10
|
20.34
|
14.37
|
9,605,783
|
|
|
2/5/2021
|
+0.35 / +1.70%
|
20.60
|
21.05
|
20.50
|
20.95
|
20.78
|
14.97
|
4,094,600
|
|
|
2/4/2021
|
+0.45 / +2.23%
|
20.20
|
21.30
|
20.00
|
20.60
|
20.78
|
14.72
|
6,463,600
|
|
|
2/3/2021
|
+1.00 / +5.22%
|
19.40
|
20.40
|
19.35
|
20.15
|
19.89
|
14.40
|
4,442,400
|
|
|
2/2/2021
|
+0.30 / +1.59%
|
19.20
|
19.30
|
18.65
|
19.15
|
19.02
|
13.69
|
4,380,300
|
|
|
2/1/2021
|
-1.15 / -5.75%
|
20.00
|
20.40
|
18.80
|
18.85
|
19.44
|
13.47
|
5,168,500
|
|
|
1/29/2021
|
+0.50 / +2.56%
|
18.25
|
20.25
|
18.25
|
20.00
|
19.24
|
14.29
|
6,690,200
|
|
|
1/28/2021
|
-1.45 / -6.92%
|
19.70
|
20.10
|
19.50
|
19.50
|
19.50
|
13.94
|
7,768,700
|
|
|
1/27/2021
|
-0.55 / -2.56%
|
21.30
|
21.95
|
20.50
|
20.95
|
21.16
|
14.97
|
8,416,600
|
|
|
1/26/2021
|
-1.05 / -4.66%
|
22.55
|
22.60
|
21.20
|
21.50
|
21.99
|
15.37
|
6,779,500
|
|
|
1/25/2021
|
+0.20 / +0.89%
|
22.10
|
23.25
|
22.00
|
22.55
|
22.47
|
16.12
|
5,715,900
|
|
|
1/22/2021
|
-0.45 / -1.97%
|
22.70
|
23.15
|
22.35
|
22.35
|
22.73
|
15.97
|
6,732,900
|
|
|
1/21/2021
|
+1.00 / +4.59%
|
22.30
|
22.80
|
21.75
|
22.80
|
22.21
|
16.30
|
8,422,700
|
|
|
1/20/2021
|
-0.40 / -1.80%
|
22.05
|
22.40
|
20.70
|
21.80
|
21.55
|
15.58
|
8,159,800
|
|
|
1/19/2021
|
-1.65 / -6.92%
|
23.85
|
23.85
|
22.20
|
22.20
|
22.91
|
15.87
|
9,038,800
|
|
|
1/18/2021
|
0.00 / 0.00%
|
23.90
|
24.40
|
23.80
|
23.85
|
24.00
|
17.05
|
11,533,000
|
|
|
1/15/2021
|
0.00 / 0.00%
|
24.00
|
24.45
|
23.75
|
23.85
|
23.96
|
17.05
|
8,016,900
|
|
|
1/14/2021
|
-0.15 / -0.63%
|
23.80
|
24.05
|
23.50
|
23.85
|
23.74
|
17.05
|
7,856,600
|
|
|
1/13/2021
|
-0.45 / -1.84%
|
24.40
|
24.45
|
23.65
|
24.00
|
23.94
|
17.15
|
11,194,900
|
|
|
1/12/2021
|
-0.35 / -1.41%
|
25.00
|
25.00
|
24.00
|
24.45
|
24.56
|
17.47
|
7,822,700
|
|
|
1/11/2021
|
+1.40 / +5.98%
|
23.65
|
24.85
|
23.60
|
24.80
|
23.74
|
17.72
|
16,895,900
|
|
|
1/8/2021
|
+0.05 / +0.21%
|
23.30
|
23.70
|
23.00
|
23.40
|
23.44
|
16.72
|
11,064,800
|
|
|
|