|
Closing price on 2/6/2018
|
|
| Open |
26.40 |
| High |
28.50 |
| Low |
26.40 |
| Volume |
4,396,230 |
| Split-adjusted Price |
14.25 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2018
|
0.00 / 0.00%
|
26.40
|
28.50
|
26.40
|
28.35
|
26.68
|
14.25
|
4,396,230
|
|
|
2/5/2018
|
-2.10 / -6.90%
|
30.45
|
30.45
|
28.35
|
28.35
|
28.98
|
14.25
|
1,610,570
|
|
|
2/2/2018
|
-0.15 / -0.49%
|
30.80
|
30.80
|
30.00
|
30.45
|
30.44
|
15.31
|
1,061,970
|
|
|
2/1/2018
|
-1.10 / -3.47%
|
31.20
|
32.00
|
30.50
|
30.60
|
30.92
|
15.38
|
984,090
|
|
|
1/31/2018
|
+1.20 / +3.93%
|
30.50
|
32.60
|
30.50
|
31.70
|
32.22
|
15.94
|
1,440,700
|
|
|
1/30/2018
|
-0.80 / -2.56%
|
31.20
|
31.30
|
30.40
|
30.50
|
30.71
|
15.33
|
1,529,010
|
|
|
1/29/2018
|
-1.20 / -3.69%
|
32.20
|
32.50
|
31.30
|
31.30
|
31.71
|
15.74
|
3,393,480
|
|
|
1/26/2018
|
-1.40 / -4.13%
|
33.90
|
33.90
|
32.00
|
32.50
|
32.74
|
16.34
|
3,022,140
|
|
|
1/25/2018
|
-0.55 / -1.60%
|
35.00
|
35.60
|
32.90
|
33.90
|
33.71
|
17.04
|
3,264,840
|
|
|
1/22/2018
|
+2.25 / +6.99%
|
34.45
|
34.45
|
33.60
|
34.45
|
34.40
|
17.32
|
19,523,537
|
|
|
1/19/2018
|
+2.10 / +6.98%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
16.19
|
15,995,627
|
|
|
1/18/2018
|
+30.10 / +0.00%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
15.13
|
31,140
|
|
|
1/12/2018
|
+1.10 / +3.58%
|
30.70
|
32.80
|
30.40
|
31.80
|
32.14
|
15.99
|
7,917,866
|
|
|
1/11/2018
|
+0.40 / +1.32%
|
30.00
|
30.70
|
29.50
|
30.70
|
30.10
|
15.43
|
3,158,703
|
|
|
1/10/2018
|
+2.10 / +7.45%
|
28.20
|
30.50
|
28.10
|
30.30
|
29.55
|
15.23
|
6,687,395
|
|
|
1/9/2018
|
+0.70 / +2.55%
|
27.30
|
28.30
|
27.30
|
28.20
|
28.03
|
14.18
|
3,516,165
|
|
|
1/8/2018
|
-0.60 / -2.14%
|
27.70
|
27.70
|
26.90
|
27.50
|
27.19
|
13.83
|
2,402,727
|
|
|
1/5/2018
|
-0.70 / -2.47%
|
28.30
|
28.50
|
27.30
|
27.60
|
28.09
|
13.88
|
2,611,470
|
|
|
1/4/2018
|
+1.30 / +4.81%
|
27.80
|
28.50
|
27.00
|
28.30
|
28.07
|
14.23
|
1,971,289
|
|
|
1/3/2018
|
+1.10 / +4.25%
|
26.00
|
27.20
|
25.70
|
27.00
|
26.58
|
13.57
|
6,570,135
|
|
|
1/2/2018
|
+0.40 / +1.57%
|
25.50
|
25.90
|
25.40
|
25.90
|
25.61
|
13.02
|
885,550
|
|
|
12/29/2017
|
+0.50 / +2.03%
|
24.90
|
25.90
|
24.90
|
25.10
|
25.46
|
12.62
|
2,547,746
|
|
|
12/28/2017
|
+0.50 / +2.07%
|
24.20
|
24.70
|
23.90
|
24.60
|
24.41
|
12.37
|
1,739,740
|
|
|
12/27/2017
|
-0.40 / -1.63%
|
24.80
|
25.30
|
23.80
|
24.10
|
24.43
|
12.12
|
1,769,754
|
|
|
12/26/2017
|
-0.20 / -0.81%
|
24.80
|
25.40
|
24.50
|
24.50
|
24.75
|
12.32
|
1,964,391
|
|
|
12/25/2017
|
-0.40 / -1.59%
|
25.30
|
25.50
|
24.00
|
24.70
|
24.72
|
12.42
|
1,312,120
|
|
|
12/22/2017
|
-0.40 / -1.56%
|
25.60
|
25.60
|
24.80
|
25.30
|
25.12
|
12.72
|
1,790,950
|
|
|
12/21/2017
|
-0.20 / -0.77%
|
26.00
|
26.20
|
25.70
|
25.70
|
25.87
|
12.92
|
1,018,355
|
|
|
12/20/2017
|
+1.20 / +4.86%
|
24.60
|
26.20
|
24.60
|
25.90
|
25.50
|
13.02
|
5,326,570
|
|
|
12/19/2017
|
+0.30 / +1.23%
|
24.50
|
24.80
|
24.30
|
24.70
|
24.53
|
12.42
|
2,486,815
|
|
|
|