|
Closing price on 3/8/2017
|
|
| Open |
22.00 |
| High |
22.10 |
| Low |
21.40 |
| Volume |
753,260 |
| Split-adjusted Price |
9.01 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2017
|
-0.30 / -1.38%
|
22.00
|
22.10
|
21.40
|
21.50
|
21.74
|
9.01
|
753,260
|
|
|
3/7/2017
|
-0.30 / -1.36%
|
21.80
|
22.60
|
21.70
|
21.80
|
21.99
|
9.13
|
888,155
|
|
|
3/6/2017
|
+2.00 / +9.95%
|
20.10
|
22.10
|
20.10
|
22.10
|
21.02
|
9.26
|
395,800
|
|
|
3/3/2017
|
0.00 / 0.00%
|
20.10
|
20.20
|
19.70
|
20.20
|
20.07
|
8.46
|
212,445
|
|
|
3/2/2017
|
+0.20 / +1.00%
|
20.00
|
20.20
|
20.00
|
20.20
|
20.04
|
8.46
|
2,742,315
|
|
|
3/1/2017
|
+0.10 / +0.50%
|
20.00
|
20.20
|
19.90
|
20.00
|
20.00
|
8.38
|
3,729,320
|
|
|
2/28/2017
|
0.00 / 0.00%
|
19.70
|
20.40
|
19.60
|
19.90
|
19.95
|
8.34
|
5,405,852
|
|
|
2/27/2017
|
+0.30 / +1.53%
|
19.90
|
19.90
|
19.50
|
19.90
|
19.61
|
8.34
|
460,400
|
|
|
2/24/2017
|
-0.20 / -1.02%
|
19.70
|
19.80
|
19.30
|
19.40
|
19.56
|
8.13
|
131,100
|
|
|
2/23/2017
|
-0.40 / -2.00%
|
20.00
|
20.00
|
19.50
|
19.60
|
19.77
|
8.21
|
153,200
|
|
|
2/22/2017
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.90
|
20.00
|
19.98
|
8.38
|
124,900
|
|
|
2/21/2017
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.90
|
20.00
|
19.99
|
8.38
|
60,700
|
|
|
2/20/2017
|
0.00 / 0.00%
|
20.00
|
20.10
|
20.00
|
20.00
|
20.01
|
8.38
|
195,400
|
|
|
2/17/2017
|
-0.10 / -0.50%
|
19.90
|
20.00
|
19.90
|
19.90
|
19.97
|
8.34
|
44,200
|
|
|
2/16/2017
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.90
|
20.00
|
19.99
|
8.38
|
18,300
|
|
|
2/15/2017
|
-0.30 / -1.48%
|
20.10
|
20.20
|
20.00
|
20.00
|
20.12
|
8.38
|
10,200
|
|
|
2/14/2017
|
-0.30 / -1.46%
|
20.50
|
20.60
|
20.20
|
20.30
|
20.28
|
8.51
|
18,400
|
|
|
2/13/2017
|
+0.70 / +3.52%
|
20.20
|
20.60
|
20.20
|
20.60
|
20.40
|
8.63
|
84,535
|
|
|
2/10/2017
|
+0.20 / +1.00%
|
19.90
|
20.20
|
19.90
|
20.20
|
19.94
|
8.46
|
23,533
|
|
|
2/9/2017
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.80
|
20.00
|
19.94
|
8.38
|
49,407
|
|
|
2/8/2017
|
-0.10 / -0.50%
|
20.50
|
20.50
|
19.90
|
20.00
|
20.00
|
8.38
|
26,100
|
|
|
2/7/2017
|
+0.20 / +1.01%
|
20.30
|
20.30
|
20.00
|
20.10
|
20.01
|
8.42
|
15,947
|
|
|
2/6/2017
|
-0.60 / -2.93%
|
20.50
|
20.50
|
19.80
|
19.90
|
19.98
|
8.34
|
43,700
|
|
|
2/3/2017
|
-0.40 / -1.91%
|
20.90
|
20.90
|
20.00
|
20.50
|
20.45
|
8.59
|
34,200
|
|
|
2/2/2017
|
0.00 / 0.00%
|
20.80
|
20.90
|
20.80
|
20.90
|
20.90
|
8.76
|
28,800
|
|
|
1/25/2017
|
+0.40 / +1.94%
|
20.60
|
21.00
|
20.50
|
21.00
|
20.87
|
8.80
|
8,900
|
|
|
1/24/2017
|
+0.30 / +1.48%
|
20.30
|
20.60
|
20.30
|
20.60
|
20.42
|
8.63
|
23,200
|
|
|
1/23/2017
|
+0.10 / +0.50%
|
20.20
|
20.30
|
20.20
|
20.30
|
20.28
|
8.51
|
1,048,510
|
|
|
1/20/2017
|
-0.20 / -0.99%
|
20.20
|
20.20
|
20.10
|
20.10
|
20.19
|
8.42
|
195,500
|
|
|
1/19/2017
|
-0.40 / -1.93%
|
21.00
|
21.00
|
20.30
|
20.30
|
20.35
|
8.51
|
19,500
|
|
|