|
Closing price on 3/9/2020
|
|
| Open |
16.50 |
| High |
17.20 |
| Low |
16.30 |
| Volume |
4,050,710 |
| Split-adjusted Price |
11.65 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/13/2020
|
-0.25 / -1.32%
|
18.80
|
18.80
|
18.50
|
18.75
|
18.55
|
13.40
|
526,920
|
|
|
2/12/2020
|
+0.05 / +0.26%
|
18.95
|
19.00
|
18.45
|
19.00
|
18.69
|
13.58
|
1,042,340
|
|
|
2/11/2020
|
0.00 / 0.00%
|
18.65
|
18.95
|
18.45
|
18.95
|
18.66
|
13.54
|
749,300
|
|
|
2/10/2020
|
-0.05 / -0.26%
|
19.00
|
19.00
|
18.80
|
18.95
|
18.92
|
13.54
|
2,089,960
|
|
|
2/7/2020
|
-0.05 / -0.26%
|
19.05
|
19.50
|
19.00
|
19.00
|
19.11
|
13.58
|
1,327,750
|
|
|
2/6/2020
|
-0.05 / -0.26%
|
19.00
|
19.10
|
18.80
|
19.05
|
19.02
|
13.62
|
373,030
|
|
|
2/5/2020
|
+0.10 / +0.53%
|
18.70
|
19.10
|
18.70
|
19.10
|
19.03
|
13.65
|
233,060
|
|
|
2/4/2020
|
-0.20 / -1.04%
|
19.00
|
19.00
|
18.50
|
19.00
|
18.74
|
13.58
|
2,067,370
|
|
|
2/3/2020
|
-0.10 / -0.52%
|
18.90
|
19.20
|
17.95
|
19.20
|
18.58
|
13.72
|
974,420
|
|
|
1/31/2020
|
-0.40 / -2.03%
|
19.30
|
19.30
|
18.95
|
19.30
|
19.13
|
13.79
|
1,141,239
|
|
|
1/30/2020
|
-0.10 / -0.51%
|
19.50
|
19.70
|
18.90
|
19.70
|
19.26
|
14.08
|
749,070
|
|
|
1/22/2020
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.20
|
19.80
|
19.58
|
14.15
|
700,980
|
|
|
1/21/2020
|
+0.05 / +0.25%
|
19.80
|
19.80
|
18.80
|
19.80
|
19.19
|
14.15
|
4,254,970
|
|
|
|