|
Closing price on 3/3/2023
|
|
| Open |
11.80 |
| High |
11.90 |
| Low |
11.50 |
| Volume |
3,684,100 |
| Split-adjusted Price |
11.50 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2023
|
-0.25 / -2.13%
|
11.80
|
11.90
|
11.50
|
11.50
|
11.64
|
11.50
|
3,684,100
|
|
|
3/2/2023
|
0.00 / 0.00%
|
11.80
|
11.95
|
11.70
|
11.75
|
11.81
|
11.75
|
3,044,500
|
|
|
3/1/2023
|
+0.25 / +2.17%
|
11.50
|
11.75
|
11.25
|
11.75
|
11.47
|
11.75
|
6,500,600
|
|
|
2/28/2023
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.50
|
11.50
|
11.68
|
11.50
|
4,182,600
|
|
|
2/27/2023
|
-0.50 / -4.17%
|
11.80
|
12.10
|
11.50
|
11.50
|
11.78
|
11.50
|
8,102,100
|
|
|
2/24/2023
|
-0.50 / -4.00%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.21
|
12.00
|
6,723,800
|
|
|
2/23/2023
|
0.00 / 0.00%
|
12.50
|
12.60
|
11.70
|
12.50
|
12.11
|
12.50
|
16,100,200
|
|
|
2/22/2023
|
-0.75 / -5.66%
|
12.60
|
12.95
|
12.50
|
12.50
|
12.66
|
12.50
|
21,446,300
|
|
|
2/21/2023
|
-0.30 / -2.21%
|
13.70
|
13.75
|
13.25
|
13.25
|
13.48
|
13.25
|
11,606,300
|
|
|
2/20/2023
|
+0.65 / +5.04%
|
12.90
|
13.55
|
12.90
|
13.55
|
13.25
|
13.55
|
11,553,200
|
|
|
2/17/2023
|
-0.15 / -1.15%
|
13.00
|
13.15
|
12.80
|
12.90
|
12.94
|
12.90
|
5,954,100
|
|
|
2/16/2023
|
+0.25 / +1.95%
|
12.90
|
13.10
|
12.80
|
13.05
|
12.96
|
13.05
|
5,633,600
|
|
|
2/15/2023
|
+0.30 / +2.40%
|
12.55
|
12.90
|
12.50
|
12.80
|
12.77
|
12.80
|
6,326,400
|
|
|
2/14/2023
|
-0.30 / -2.34%
|
12.80
|
12.90
|
12.40
|
12.50
|
12.63
|
12.50
|
9,090,700
|
|
|
2/13/2023
|
-0.85 / -6.23%
|
13.55
|
13.60
|
12.70
|
12.80
|
12.89
|
12.80
|
17,079,600
|
|
|
2/10/2023
|
0.00 / 0.00%
|
13.65
|
13.95
|
13.50
|
13.65
|
13.71
|
13.65
|
10,139,900
|
|
|
2/9/2023
|
0.00 / 0.00%
|
13.65
|
13.95
|
13.60
|
13.65
|
13.76
|
13.65
|
5,042,500
|
|
|
2/8/2023
|
+0.05 / +0.37%
|
13.70
|
13.95
|
13.45
|
13.65
|
13.66
|
13.65
|
6,792,400
|
|
|
2/7/2023
|
-0.20 / -1.45%
|
13.80
|
14.20
|
13.60
|
13.60
|
13.88
|
13.60
|
14,959,500
|
|
|
2/6/2023
|
+0.20 / +1.47%
|
13.60
|
13.85
|
13.45
|
13.80
|
13.68
|
13.80
|
7,030,700
|
|
|
2/3/2023
|
+0.05 / +0.37%
|
13.65
|
13.90
|
13.40
|
13.60
|
13.63
|
13.60
|
7,048,200
|
|
|
2/2/2023
|
-0.20 / -1.45%
|
13.75
|
13.95
|
13.40
|
13.55
|
13.64
|
13.55
|
12,819,000
|
|
|
2/1/2023
|
-0.90 / -6.14%
|
14.75
|
14.85
|
13.65
|
13.75
|
14.31
|
13.75
|
20,149,400
|
|
|
1/31/2023
|
+0.40 / +2.81%
|
14.20
|
14.65
|
14.10
|
14.65
|
14.30
|
14.65
|
13,749,700
|
|
|
1/30/2023
|
-0.45 / -3.06%
|
14.60
|
14.90
|
14.25
|
14.25
|
14.59
|
14.25
|
19,219,000
|
|
|
1/27/2023
|
+0.30 / +2.08%
|
14.70
|
15.00
|
14.40
|
14.70
|
14.65
|
14.70
|
11,850,600
|
|
|
1/19/2023
|
+0.05 / +0.35%
|
14.25
|
14.45
|
14.10
|
14.40
|
14.26
|
14.40
|
12,364,200
|
|
|
1/18/2023
|
+0.35 / +2.50%
|
14.20
|
14.45
|
13.90
|
14.35
|
14.15
|
14.35
|
14,447,300
|
|
|
1/17/2023
|
+0.40 / +2.94%
|
13.70
|
14.00
|
13.55
|
14.00
|
13.83
|
14.00
|
14,648,600
|
|
|
1/16/2023
|
-0.10 / -0.73%
|
13.80
|
13.80
|
13.45
|
13.60
|
13.58
|
13.60
|
9,739,000
|
|
|
|