|
|
Closing price on 2/9/2017
|
|
| Open |
19.90 |
| High |
20.00 |
| Low |
19.80 |
| Volume |
49,407 |
| Split-adjusted Price |
8.38 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2017
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.80
|
20.00
|
19.94
|
8.38
|
49,407
|
|
|
2/8/2017
|
-0.10 / -0.50%
|
20.50
|
20.50
|
19.90
|
20.00
|
20.00
|
8.38
|
26,100
|
|
|
2/7/2017
|
+0.20 / +1.01%
|
20.30
|
20.30
|
20.00
|
20.10
|
20.01
|
8.42
|
15,947
|
|
|
2/6/2017
|
-0.60 / -2.93%
|
20.50
|
20.50
|
19.80
|
19.90
|
19.98
|
8.34
|
43,700
|
|
|
2/3/2017
|
-0.40 / -1.91%
|
20.90
|
20.90
|
20.00
|
20.50
|
20.45
|
8.59
|
34,200
|
|
|
2/2/2017
|
0.00 / 0.00%
|
20.80
|
20.90
|
20.80
|
20.90
|
20.90
|
8.76
|
28,800
|
|
|
1/25/2017
|
+0.40 / +1.94%
|
20.60
|
21.00
|
20.50
|
21.00
|
20.87
|
8.80
|
8,900
|
|
|
1/24/2017
|
+0.30 / +1.48%
|
20.30
|
20.60
|
20.30
|
20.60
|
20.42
|
8.63
|
23,200
|
|
|
1/23/2017
|
+0.10 / +0.50%
|
20.20
|
20.30
|
20.20
|
20.30
|
20.28
|
8.51
|
1,048,510
|
|
|
1/20/2017
|
-0.20 / -0.99%
|
20.20
|
20.20
|
20.10
|
20.10
|
20.19
|
8.42
|
195,500
|
|
|
1/19/2017
|
-0.40 / -1.93%
|
21.00
|
21.00
|
20.30
|
20.30
|
20.35
|
8.51
|
19,500
|
|
|
1/18/2017
|
+0.70 / +3.50%
|
20.30
|
20.70
|
20.20
|
20.70
|
20.40
|
8.67
|
38,000
|
|
|
1/17/2017
|
-0.60 / -2.91%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.42
|
8.38
|
2,475,100
|
|
|
1/16/2017
|
-0.40 / -1.90%
|
21.00
|
21.00
|
20.50
|
20.60
|
20.91
|
8.63
|
56,900
|
|
|
1/13/2017
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
8.80
|
62,620
|
|
|
1/12/2017
|
+0.10 / +0.48%
|
20.90
|
21.00
|
20.90
|
21.00
|
20.92
|
8.80
|
1,192,700
|
|
|
1/11/2017
|
0.00 / 0.00%
|
20.90
|
21.00
|
20.90
|
20.90
|
20.90
|
8.76
|
260,300
|
|
|
1/10/2017
|
-0.10 / -0.48%
|
21.00
|
21.10
|
20.90
|
20.90
|
21.00
|
8.76
|
232,707
|
|
|
1/9/2017
|
+0.10 / +0.48%
|
20.70
|
21.00
|
20.50
|
21.00
|
20.89
|
8.80
|
1,369,203
|
|
|
1/6/2017
|
-0.20 / -0.96%
|
21.00
|
21.00
|
20.70
|
20.70
|
20.89
|
8.67
|
1,423,400
|
|
|
1/5/2017
|
0.00 / 0.00%
|
20.90
|
21.00
|
20.70
|
20.90
|
20.94
|
8.76
|
634,900
|
|
|
1/4/2017
|
+0.20 / +0.97%
|
20.80
|
21.10
|
20.70
|
20.90
|
20.87
|
8.76
|
250,120
|
|
|
1/3/2017
|
+0.30 / +1.47%
|
20.40
|
20.80
|
20.40
|
20.70
|
20.69
|
8.67
|
444,500
|
|
|
12/30/2016
|
+0.30 / +1.48%
|
20.40
|
21.00
|
20.00
|
20.60
|
20.41
|
8.63
|
5,190,400
|
|
|
12/29/2016
|
+0.40 / +2.01%
|
20.00
|
21.30
|
19.80
|
20.30
|
20.67
|
8.51
|
3,284,500
|
|
|
12/28/2016
|
+0.10 / +0.51%
|
19.70
|
19.90
|
19.70
|
19.90
|
19.85
|
8.34
|
5,101,000
|
|
|
12/27/2016
|
+0.30 / +1.54%
|
19.50
|
19.80
|
19.50
|
19.80
|
19.65
|
8.30
|
3,411,810
|
|
|
12/26/2016
|
-0.10 / -0.51%
|
19.60
|
19.60
|
19.50
|
19.50
|
19.51
|
8.17
|
5,003,500
|
|
|
12/23/2016
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.50
|
19.60
|
19.58
|
8.21
|
143,000
|
|
|
12/22/2016
|
-0.20 / -1.01%
|
19.90
|
19.90
|
19.70
|
19.70
|
19.72
|
8.25
|
141,015
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|