|
Closing price on 3/26/2020
|
|
| Open |
14.20 |
| High |
14.20 |
| Low |
13.90 |
| Volume |
6,541,530 |
| Split-adjusted Price |
10.01 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2020
|
-0.15 / -1.06%
|
14.20
|
14.20
|
13.90
|
14.00
|
14.02
|
10.01
|
6,541,530
|
|
|
3/25/2020
|
+0.10 / +0.71%
|
14.40
|
14.45
|
14.10
|
14.15
|
14.27
|
10.11
|
1,125,830
|
|
|
3/24/2020
|
+0.55 / +4.07%
|
13.15
|
14.20
|
13.15
|
14.05
|
13.99
|
10.04
|
1,715,500
|
|
|
3/23/2020
|
-1.00 / -6.90%
|
13.60
|
14.10
|
13.50
|
13.50
|
13.62
|
9.65
|
1,510,410
|
|
|
3/20/2020
|
+0.30 / +2.11%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.29
|
10.36
|
1,245,340
|
|
|
3/19/2020
|
-0.40 / -2.74%
|
14.00
|
14.25
|
13.60
|
14.20
|
13.93
|
10.15
|
1,096,510
|
|
|
3/18/2020
|
+0.30 / +2.10%
|
15.00
|
15.20
|
14.50
|
14.60
|
14.83
|
10.43
|
4,828,210
|
|
|
3/17/2020
|
+0.90 / +6.72%
|
13.40
|
14.30
|
13.00
|
14.30
|
14.15
|
10.22
|
4,053,466
|
|
|
3/16/2020
|
0.00 / 0.00%
|
13.40
|
13.40
|
12.50
|
13.40
|
12.63
|
9.58
|
8,305,735
|
|
|
3/13/2020
|
-0.75 / -5.30%
|
13.20
|
13.45
|
13.20
|
13.40
|
13.22
|
9.58
|
5,694,340
|
|
|
3/12/2020
|
-1.05 / -6.91%
|
14.55
|
14.55
|
14.15
|
14.15
|
14.16
|
10.11
|
4,850,320
|
|
|
3/11/2020
|
-0.30 / -1.94%
|
15.30
|
15.80
|
14.50
|
15.20
|
15.15
|
10.86
|
1,953,570
|
|
|
3/10/2020
|
-0.80 / -4.91%
|
15.50
|
15.90
|
15.50
|
15.50
|
15.65
|
11.08
|
2,209,610
|
|
|
3/9/2020
|
-1.20 / -6.86%
|
16.50
|
17.20
|
16.30
|
16.30
|
16.38
|
11.65
|
4,050,710
|
|
|
3/6/2020
|
+0.40 / +2.34%
|
17.10
|
17.50
|
16.70
|
17.50
|
17.23
|
12.51
|
7,567,030
|
|
|
3/5/2020
|
-0.40 / -2.29%
|
17.70
|
17.70
|
17.05
|
17.10
|
17.23
|
12.22
|
1,587,380
|
|
|
3/4/2020
|
-0.55 / -3.05%
|
17.70
|
17.70
|
17.45
|
17.50
|
17.50
|
12.51
|
1,425,240
|
|
|
3/3/2020
|
-0.10 / -0.55%
|
18.15
|
18.15
|
17.50
|
18.05
|
17.79
|
12.90
|
1,983,310
|
|
|
3/2/2020
|
-0.25 / -1.36%
|
17.55
|
18.15
|
17.55
|
18.15
|
17.93
|
12.97
|
2,600,240
|
|
|
2/28/2020
|
+0.10 / +0.55%
|
18.30
|
18.40
|
17.30
|
18.40
|
18.23
|
13.15
|
743,160
|
|
|
2/27/2020
|
-0.35 / -1.88%
|
18.40
|
18.55
|
18.30
|
18.30
|
18.36
|
13.08
|
410,000
|
|
|
2/26/2020
|
-0.05 / -0.27%
|
18.40
|
18.65
|
18.30
|
18.65
|
18.56
|
13.33
|
194,020
|
|
|
2/25/2020
|
+0.15 / +0.81%
|
18.15
|
18.70
|
18.10
|
18.70
|
18.57
|
13.37
|
632,820
|
|
|
2/24/2020
|
-0.15 / -0.80%
|
18.50
|
18.55
|
18.15
|
18.55
|
18.38
|
13.26
|
633,960
|
|
|
2/21/2020
|
-0.05 / -0.27%
|
18.60
|
18.75
|
18.55
|
18.70
|
18.66
|
13.37
|
156,950
|
|
|
2/20/2020
|
0.00 / 0.00%
|
18.80
|
18.90
|
18.75
|
18.75
|
18.79
|
13.40
|
192,890
|
|
|
2/19/2020
|
+0.40 / +2.18%
|
18.35
|
18.80
|
18.20
|
18.75
|
18.61
|
13.40
|
1,158,020
|
|
|
2/18/2020
|
-0.40 / -2.13%
|
18.60
|
18.60
|
18.35
|
18.35
|
18.41
|
13.12
|
800,370
|
|
|
2/17/2020
|
-0.05 / -0.27%
|
18.70
|
18.75
|
18.50
|
18.75
|
18.62
|
13.40
|
4,937,289
|
|
|
2/14/2020
|
+0.05 / +0.27%
|
18.65
|
18.80
|
18.30
|
18.80
|
18.61
|
13.44
|
843,800
|
|
|
|