|
|
Closing price on 3/7/2025
|
|
| Open |
23.40 |
| High |
23.55 |
| Low |
23.10 |
| Volume |
6,678,700 |
| Split-adjusted Price |
23.20 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/14/2025
|
-0.20 / -0.90%
|
22.30
|
22.35
|
21.90
|
22.00
|
22.13
|
22.00
|
6,374,800
|
|
|
2/13/2025
|
+0.65 / +3.02%
|
21.75
|
22.40
|
21.70
|
22.20
|
22.15
|
22.20
|
12,708,800
|
|
|
2/12/2025
|
+0.35 / +1.65%
|
21.20
|
21.95
|
21.20
|
21.55
|
21.68
|
21.55
|
9,583,000
|
|
|
2/11/2025
|
+0.20 / +0.95%
|
21.10
|
21.40
|
21.00
|
21.20
|
21.27
|
21.20
|
5,439,000
|
|
|
2/10/2025
|
-0.50 / -2.33%
|
21.45
|
21.45
|
21.00
|
21.00
|
21.27
|
21.00
|
7,001,600
|
|
|
2/7/2025
|
+0.05 / +0.23%
|
21.45
|
21.90
|
21.35
|
21.50
|
21.61
|
21.50
|
8,302,600
|
|
|
2/6/2025
|
+0.05 / +0.23%
|
21.45
|
21.55
|
21.15
|
21.45
|
21.36
|
21.45
|
7,492,300
|
|
|
2/5/2025
|
+0.20 / +0.94%
|
21.35
|
21.60
|
21.05
|
21.40
|
21.34
|
21.40
|
10,614,000
|
|
|
2/4/2025
|
+0.20 / +0.95%
|
21.00
|
21.35
|
20.90
|
21.20
|
21.10
|
21.20
|
9,367,100
|
|
|
2/3/2025
|
+0.80 / +3.96%
|
20.50
|
21.20
|
20.30
|
21.00
|
20.87
|
21.00
|
13,359,900
|
|
|
1/24/2025
|
+1.30 / +6.88%
|
18.90
|
20.20
|
18.85
|
20.20
|
19.93
|
20.20
|
20,517,100
|
|
|
1/23/2025
|
+0.20 / +1.07%
|
18.65
|
19.10
|
18.60
|
18.90
|
18.89
|
18.90
|
2,862,900
|
|
|
1/22/2025
|
-0.25 / -1.32%
|
18.95
|
19.05
|
18.70
|
18.70
|
18.83
|
18.70
|
1,365,300
|
|
|
1/21/2025
|
0.00 / 0.00%
|
18.95
|
19.15
|
18.95
|
18.95
|
19.02
|
18.95
|
4,598,567
|
|
|
1/20/2025
|
-0.15 / -0.79%
|
19.15
|
19.20
|
18.95
|
18.95
|
19.02
|
18.95
|
4,037,103
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|