|
Closing price on 3/10/2016
|
|
| Open |
23.50 |
| High |
24.00 |
| Low |
23.40 |
| Volume |
1,706,350 |
| Split-adjusted Price |
9.01 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2016
|
+0.40 / +1.69%
|
23.50
|
24.00
|
23.40
|
24.00
|
23.88
|
9.01
|
1,706,350
|
|
|
3/9/2016
|
+0.30 / +1.29%
|
23.10
|
23.70
|
23.10
|
23.60
|
23.51
|
8.86
|
505,900
|
|
|
3/8/2016
|
+0.10 / +0.43%
|
23.20
|
23.70
|
23.20
|
23.30
|
23.43
|
8.74
|
534,800
|
|
|
3/7/2016
|
-1.20 / -4.92%
|
24.00
|
24.00
|
22.30
|
23.20
|
23.21
|
8.71
|
1,362,800
|
|
|
3/4/2016
|
-0.50 / -2.02%
|
24.90
|
25.00
|
24.10
|
24.30
|
24.38
|
9.12
|
3,994,600
|
|
|
3/3/2016
|
+0.10 / +0.40%
|
24.80
|
25.20
|
24.80
|
24.80
|
24.97
|
9.31
|
1,933,700
|
|
|
3/2/2016
|
+0.50 / +2.07%
|
24.20
|
24.90
|
24.20
|
24.70
|
24.60
|
9.27
|
2,213,500
|
|
|
3/1/2016
|
+0.30 / +1.26%
|
24.00
|
24.50
|
23.80
|
24.20
|
24.17
|
9.08
|
6,520,400
|
|
|
2/29/2016
|
+0.10 / +0.42%
|
23.90
|
24.00
|
23.80
|
23.90
|
23.94
|
8.97
|
1,842,300
|
|
|
2/26/2016
|
+0.20 / +0.84%
|
23.70
|
24.00
|
23.60
|
24.00
|
23.84
|
9.01
|
476,900
|
|
|
2/25/2016
|
-0.50 / -2.06%
|
24.50
|
24.50
|
23.80
|
23.80
|
24.00
|
8.93
|
1,321,700
|
|
|
2/24/2016
|
+0.20 / +0.83%
|
24.50
|
24.70
|
23.90
|
24.30
|
24.30
|
9.12
|
313,800
|
|
|
2/23/2016
|
-0.40 / -1.63%
|
24.50
|
24.50
|
23.80
|
24.10
|
24.12
|
9.04
|
748,210
|
|
|
2/22/2016
|
-0.50 / -2.00%
|
24.80
|
25.00
|
24.40
|
24.50
|
24.53
|
9.19
|
1,904,800
|
|
|
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
|
|
|
|