|
|
Closing price on 3/28/2025
|
|
| Open |
23.30 |
| High |
23.40 |
| Low |
23.05 |
| Volume |
8,950,200 |
| Split-adjusted Price |
23.35 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2025
|
+0.05 / +0.21%
|
23.30
|
23.40
|
23.05
|
23.35
|
23.18
|
23.35
|
8,950,200
|
|
|
3/27/2025
|
+0.20 / +0.87%
|
23.25
|
23.60
|
23.15
|
23.30
|
23.38
|
23.30
|
7,308,700
|
|
|
3/26/2025
|
-0.35 / -1.49%
|
23.50
|
23.75
|
23.00
|
23.10
|
23.37
|
23.10
|
10,543,000
|
|
|
3/25/2025
|
+0.15 / +0.64%
|
23.35
|
23.85
|
23.25
|
23.45
|
23.56
|
23.45
|
20,507,000
|
|
|
3/24/2025
|
+0.05 / +0.22%
|
23.35
|
23.50
|
23.15
|
23.30
|
23.30
|
23.30
|
5,727,600
|
|
|
3/21/2025
|
-0.60 / -2.52%
|
23.85
|
23.95
|
23.25
|
23.25
|
23.53
|
23.25
|
9,409,600
|
|
|
3/20/2025
|
+1.05 / +4.61%
|
22.95
|
23.85
|
22.75
|
23.85
|
23.22
|
23.85
|
17,827,200
|
|
|
3/19/2025
|
+0.15 / +0.66%
|
22.60
|
22.90
|
22.50
|
22.80
|
22.72
|
22.80
|
4,086,500
|
|
|
3/18/2025
|
-0.30 / -1.31%
|
23.15
|
23.30
|
22.65
|
22.65
|
22.96
|
22.65
|
3,692,800
|
|
|
3/17/2025
|
+0.40 / +1.77%
|
22.65
|
23.05
|
22.65
|
22.95
|
22.96
|
22.95
|
5,198,800
|
|
|
3/14/2025
|
-0.25 / -1.10%
|
22.75
|
22.85
|
22.30
|
22.55
|
22.56
|
22.55
|
6,396,300
|
|
|
3/13/2025
|
-0.20 / -0.87%
|
23.10
|
23.25
|
22.60
|
22.80
|
23.02
|
22.80
|
9,329,100
|
|
|
3/12/2025
|
+0.20 / +0.88%
|
22.85
|
23.30
|
22.85
|
23.00
|
23.07
|
23.00
|
7,240,200
|
|
|
3/11/2025
|
-0.15 / -0.65%
|
22.60
|
22.90
|
22.55
|
22.80
|
22.75
|
22.80
|
4,786,100
|
|
|
3/10/2025
|
-0.25 / -1.08%
|
23.25
|
23.35
|
22.85
|
22.95
|
23.13
|
22.95
|
7,112,700
|
|
|
3/7/2025
|
-0.20 / -0.85%
|
23.40
|
23.55
|
23.10
|
23.20
|
23.31
|
23.20
|
6,678,700
|
|
|
3/6/2025
|
+0.60 / +2.63%
|
23.00
|
23.50
|
22.75
|
23.40
|
23.06
|
23.40
|
13,178,800
|
|
|
3/5/2025
|
-0.40 / -1.72%
|
23.20
|
23.90
|
22.80
|
22.80
|
23.42
|
22.80
|
13,539,800
|
|
|
3/4/2025
|
-0.05 / -0.22%
|
23.25
|
23.40
|
22.05
|
23.20
|
22.89
|
23.20
|
23,266,600
|
|
|
3/3/2025
|
+0.50 / +2.20%
|
22.90
|
23.65
|
22.80
|
23.25
|
23.36
|
23.25
|
15,940,300
|
|
|
2/28/2025
|
+0.20 / +0.89%
|
22.55
|
22.95
|
22.55
|
22.75
|
22.80
|
22.75
|
8,467,700
|
|
|
2/27/2025
|
-0.35 / -1.53%
|
22.90
|
22.90
|
22.05
|
22.55
|
22.51
|
22.55
|
11,936,700
|
|
|
2/26/2025
|
0.00 / 0.00%
|
22.95
|
23.00
|
22.75
|
22.90
|
22.93
|
22.90
|
7,352,400
|
|
|
2/25/2025
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.80
|
22.90
|
22.98
|
22.90
|
10,625,400
|
|
|
2/24/2025
|
+0.45 / +2.00%
|
22.45
|
23.15
|
22.45
|
22.90
|
22.88
|
22.90
|
15,968,700
|
|
|
2/21/2025
|
-0.05 / -0.22%
|
22.35
|
22.65
|
22.35
|
22.45
|
22.52
|
22.45
|
7,969,000
|
|
|
2/20/2025
|
-0.20 / -0.88%
|
22.70
|
22.80
|
22.50
|
22.50
|
22.64
|
22.50
|
11,033,300
|
|
|
2/19/2025
|
+0.20 / +0.89%
|
22.55
|
22.80
|
22.45
|
22.70
|
22.66
|
22.70
|
11,952,100
|
|
|
2/18/2025
|
+0.05 / +0.22%
|
22.45
|
22.65
|
22.25
|
22.50
|
22.44
|
22.50
|
8,275,900
|
|
|
2/17/2025
|
+0.45 / +2.05%
|
22.10
|
22.80
|
22.05
|
22.45
|
22.51
|
22.45
|
12,267,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|