|
Closing price on 3/23/2021
|
|
| Open |
23.30 |
| High |
23.30 |
| Low |
22.65 |
| Volume |
6,880,600 |
| Split-adjusted Price |
16.40 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2021
|
-0.40 / -1.71%
|
23.30
|
23.30
|
22.65
|
22.95
|
22.99
|
16.40
|
6,880,600
|
|
|
3/22/2021
|
-0.35 / -1.48%
|
23.70
|
23.85
|
23.25
|
23.35
|
23.58
|
16.69
|
4,384,300
|
|
|
3/19/2021
|
+0.40 / +1.72%
|
23.30
|
23.95
|
23.30
|
23.70
|
23.71
|
16.94
|
9,978,000
|
|
|
3/18/2021
|
+0.85 / +3.79%
|
22.70
|
23.45
|
22.55
|
23.30
|
23.15
|
16.65
|
10,457,800
|
|
|
3/17/2021
|
0.00 / 0.00%
|
22.45
|
22.55
|
22.35
|
22.45
|
22.45
|
16.05
|
4,243,000
|
|
|
3/16/2021
|
-0.15 / -0.66%
|
22.65
|
22.65
|
22.30
|
22.45
|
22.48
|
16.05
|
4,609,700
|
|
|
3/15/2021
|
-0.10 / -0.44%
|
22.85
|
22.85
|
22.45
|
22.60
|
22.65
|
16.15
|
5,103,700
|
|
|
3/12/2021
|
-0.25 / -1.09%
|
23.00
|
23.05
|
22.65
|
22.70
|
22.85
|
16.22
|
5,101,800
|
|
|
3/11/2021
|
0.00 / 0.00%
|
23.15
|
23.20
|
22.90
|
22.95
|
23.05
|
16.40
|
4,930,100
|
|
|
3/10/2021
|
-0.05 / -0.22%
|
23.00
|
23.15
|
22.80
|
22.95
|
22.97
|
16.40
|
4,552,800
|
|
|
3/9/2021
|
0.00 / 0.00%
|
22.90
|
23.35
|
22.55
|
23.00
|
22.88
|
16.44
|
5,020,400
|
|
|
3/8/2021
|
+0.05 / +0.22%
|
23.30
|
23.50
|
22.90
|
23.00
|
23.14
|
16.44
|
8,213,400
|
|
|
3/5/2021
|
0.00 / 0.00%
|
22.95
|
23.10
|
22.30
|
22.95
|
22.69
|
16.40
|
5,285,900
|
|
|
3/4/2021
|
+0.20 / +0.88%
|
23.00
|
23.65
|
22.45
|
22.95
|
23.08
|
16.40
|
9,658,900
|
|
|
3/3/2021
|
0.00 / 0.00%
|
22.75
|
23.10
|
22.60
|
22.75
|
22.82
|
16.26
|
3,135,600
|
|
|
3/2/2021
|
+0.20 / +0.89%
|
23.40
|
23.40
|
22.60
|
22.75
|
23.03
|
16.26
|
8,888,500
|
|
|
3/1/2021
|
+1.45 / +6.87%
|
21.30
|
22.55
|
21.25
|
22.55
|
22.55
|
16.12
|
9,163,500
|
|
|
2/26/2021
|
+0.10 / +0.48%
|
20.60
|
21.20
|
20.60
|
21.10
|
20.89
|
15.08
|
5,785,900
|
|
|
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
|
|
|
|