Closing price on 3/6/2024
|
|
Open |
23.80 |
High |
23.90 |
Low |
22.55 |
Volume |
37,090,000 |
Split-adjusted Price |
22.80 |
|
|
GEX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/6/2024
|
-0.70 / -2.98%
|
23.80
|
23.90
|
22.55
|
22.80
|
23.07
|
22.80
|
37,090,000
|
|
3/5/2024
|
+0.35 / +1.51%
|
23.20
|
23.50
|
23.05
|
23.50
|
23.30
|
23.50
|
18,772,500
|
|
3/4/2024
|
-0.05 / -0.22%
|
23.60
|
23.60
|
23.10
|
23.15
|
23.39
|
23.15
|
24,721,800
|
|
3/1/2024
|
+0.90 / +4.04%
|
22.40
|
23.20
|
22.25
|
23.20
|
22.81
|
23.20
|
36,734,900
|
|
2/29/2024
|
-0.25 / -1.11%
|
22.70
|
22.85
|
22.15
|
22.30
|
22.37
|
22.30
|
17,562,200
|
|
2/28/2024
|
+0.55 / +2.50%
|
22.15
|
23.10
|
22.00
|
22.55
|
22.63
|
22.55
|
33,282,000
|
|
2/27/2024
|
+0.25 / +1.15%
|
21.75
|
22.25
|
21.70
|
22.00
|
22.03
|
22.00
|
11,929,700
|
|
2/26/2024
|
-0.10 / -0.46%
|
21.65
|
21.90
|
21.50
|
21.75
|
21.70
|
21.75
|
7,905,700
|
|
2/23/2024
|
-0.45 / -2.02%
|
22.50
|
22.50
|
21.70
|
21.85
|
22.06
|
21.85
|
19,974,900
|
|
2/22/2024
|
-0.10 / -0.45%
|
22.40
|
22.70
|
22.30
|
22.30
|
22.49
|
22.30
|
10,864,300
|
|
2/21/2024
|
-0.10 / -0.44%
|
22.65
|
22.65
|
22.30
|
22.40
|
22.46
|
22.40
|
12,998,200
|
|
2/20/2024
|
+0.25 / +1.12%
|
22.35
|
22.65
|
22.10
|
22.50
|
22.47
|
22.50
|
22,526,400
|
|
2/19/2024
|
-0.10 / -0.45%
|
22.35
|
22.50
|
22.05
|
22.25
|
22.26
|
22.25
|
15,972,000
|
|
2/16/2024
|
+0.35 / +1.59%
|
22.10
|
22.60
|
22.00
|
22.35
|
22.33
|
22.35
|
19,076,500
|
|
2/15/2024
|
+0.50 / +2.33%
|
21.75
|
22.25
|
21.65
|
22.00
|
22.07
|
22.00
|
22,460,500
|
|
2/7/2024
|
+0.35 / +1.65%
|
21.20
|
21.65
|
21.15
|
21.50
|
21.42
|
21.50
|
9,320,400
|
|
2/6/2024
|
-0.05 / -0.24%
|
21.25
|
21.35
|
21.05
|
21.15
|
21.18
|
21.15
|
9,841,100
|
|
2/5/2024
|
-0.20 / -0.93%
|
21.50
|
21.60
|
21.15
|
21.20
|
21.27
|
21.20
|
11,307,300
|
|
2/2/2024
|
-0.05 / -0.23%
|
21.45
|
21.80
|
21.40
|
21.40
|
21.55
|
21.40
|
11,151,000
|
|
2/1/2024
|
-0.05 / -0.23%
|
21.40
|
21.65
|
21.40
|
21.45
|
21.51
|
21.45
|
8,497,800
|
|
1/31/2024
|
-0.40 / -1.83%
|
21.90
|
22.10
|
21.50
|
21.50
|
21.80
|
21.50
|
13,300,200
|
|
1/30/2024
|
+0.15 / +0.69%
|
21.75
|
21.90
|
21.65
|
21.90
|
21.80
|
21.90
|
5,279,200
|
|
1/29/2024
|
+0.10 / +0.46%
|
21.70
|
22.10
|
21.65
|
21.75
|
21.88
|
21.75
|
10,746,400
|
|
1/26/2024
|
+0.15 / +0.70%
|
21.45
|
21.75
|
21.45
|
21.65
|
21.61
|
21.65
|
5,437,500
|
|
1/25/2024
|
+0.05 / +0.23%
|
21.50
|
21.80
|
21.40
|
21.50
|
21.63
|
21.50
|
5,595,600
|
|
1/24/2024
|
-0.10 / -0.46%
|
21.50
|
21.70
|
21.40
|
21.45
|
21.54
|
21.45
|
7,002,500
|
|
1/23/2024
|
-0.25 / -1.15%
|
21.85
|
21.95
|
21.55
|
21.55
|
21.70
|
21.55
|
6,224,700
|
|
1/22/2024
|
+0.05 / +0.23%
|
21.80
|
21.90
|
21.35
|
21.80
|
21.60
|
21.80
|
7,860,800
|
|
1/19/2024
|
+0.15 / +0.69%
|
21.75
|
22.20
|
21.65
|
21.75
|
21.94
|
21.75
|
13,384,300
|
|
1/18/2024
|
+0.05 / +0.23%
|
21.65
|
21.70
|
21.45
|
21.60
|
21.59
|
21.60
|
6,905,800
|
|
|
|