|
Closing price on 4/11/2016
|
|
| Open |
24.70 |
| High |
24.70 |
| Low |
24.20 |
| Volume |
420,500 |
| Split-adjusted Price |
9.46 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2016
|
-0.40 / -1.63%
|
24.70
|
24.70
|
24.20
|
24.20
|
24.33
|
9.46
|
420,500
|
|
|
4/8/2016
|
-0.20 / -0.81%
|
24.80
|
24.90
|
24.30
|
24.40
|
24.63
|
9.54
|
3,558,200
|
|
|
4/7/2016
|
+0.20 / +0.82%
|
24.40
|
24.70
|
24.30
|
24.60
|
24.53
|
9.62
|
3,303,820
|
|
|
4/6/2016
|
-0.40 / -1.61%
|
24.50
|
24.50
|
23.80
|
24.40
|
24.25
|
9.54
|
779,200
|
|
|
4/5/2016
|
+0.50 / +2.06%
|
24.50
|
25.10
|
24.50
|
24.80
|
24.81
|
9.31
|
623,200
|
|
|
4/4/2016
|
-0.60 / -2.41%
|
24.60
|
24.80
|
24.20
|
24.30
|
24.53
|
9.12
|
4,085,300
|
|
|
4/1/2016
|
-0.90 / -3.53%
|
25.10
|
25.30
|
24.40
|
24.60
|
24.88
|
9.23
|
1,043,700
|
|
|
3/31/2016
|
-0.70 / -2.67%
|
26.40
|
26.40
|
25.40
|
25.50
|
25.81
|
9.57
|
1,691,400
|
|
|
3/30/2016
|
-0.70 / -2.60%
|
27.00
|
27.00
|
26.10
|
26.20
|
26.52
|
9.83
|
4,352,710
|
|
|
3/29/2016
|
+0.20 / +0.75%
|
27.50
|
27.50
|
26.70
|
26.90
|
26.95
|
10.10
|
2,006,390
|
|
|
3/28/2016
|
+0.90 / +3.49%
|
25.90
|
26.80
|
25.90
|
26.70
|
26.46
|
10.02
|
5,153,930
|
|
|
3/25/2016
|
-0.60 / -2.26%
|
26.50
|
26.50
|
25.30
|
25.90
|
25.85
|
9.72
|
8,426,230
|
|
|
3/24/2016
|
+0.40 / +1.53%
|
27.00
|
27.30
|
26.10
|
26.50
|
26.81
|
9.95
|
6,546,650
|
|
|
3/23/2016
|
+1.40 / +5.67%
|
24.80
|
26.80
|
24.80
|
26.10
|
26.03
|
9.79
|
5,810,850
|
|
|
3/22/2016
|
+0.50 / +2.07%
|
24.30
|
25.00
|
24.30
|
24.70
|
24.81
|
9.27
|
3,286,900
|
|
|
3/21/2016
|
0.00 / 0.00%
|
24.30
|
24.40
|
24.20
|
24.20
|
24.23
|
9.08
|
499,700
|
|
|
3/18/2016
|
-0.10 / -0.41%
|
24.40
|
24.60
|
24.00
|
24.20
|
24.15
|
9.08
|
10,601,500
|
|
|
3/17/2016
|
+0.50 / +2.10%
|
23.90
|
24.40
|
23.80
|
24.30
|
24.10
|
9.12
|
537,800
|
|
|
3/16/2016
|
-0.20 / -0.83%
|
24.00
|
24.10
|
23.70
|
23.80
|
23.94
|
8.93
|
227,600
|
|
|
3/15/2016
|
+0.10 / +0.42%
|
23.70
|
24.20
|
23.60
|
24.00
|
23.98
|
9.01
|
208,510
|
|
|
3/14/2016
|
+0.10 / +0.42%
|
23.70
|
23.90
|
23.50
|
23.90
|
23.81
|
8.97
|
379,100
|
|
|
3/11/2016
|
-0.30 / -1.25%
|
23.90
|
23.90
|
23.70
|
23.70
|
23.78
|
8.89
|
337,638
|
|
|
3/10/2016
|
+0.40 / +1.69%
|
23.50
|
24.00
|
23.40
|
24.00
|
23.88
|
9.01
|
1,706,350
|
|
|
3/9/2016
|
+0.30 / +1.29%
|
23.10
|
23.70
|
23.10
|
23.60
|
23.51
|
8.86
|
505,900
|
|
|
3/8/2016
|
+0.10 / +0.43%
|
23.20
|
23.70
|
23.20
|
23.30
|
23.43
|
8.74
|
534,800
|
|
|
3/7/2016
|
-1.20 / -4.92%
|
24.00
|
24.00
|
22.30
|
23.20
|
23.21
|
8.71
|
1,362,800
|
|
|
3/4/2016
|
-0.50 / -2.02%
|
24.90
|
25.00
|
24.10
|
24.30
|
24.38
|
9.12
|
3,994,600
|
|
|
3/3/2016
|
+0.10 / +0.40%
|
24.80
|
25.20
|
24.80
|
24.80
|
24.97
|
9.31
|
1,933,700
|
|
|
3/2/2016
|
+0.50 / +2.07%
|
24.20
|
24.90
|
24.20
|
24.70
|
24.60
|
9.27
|
2,213,500
|
|
|
3/1/2016
|
+0.30 / +1.26%
|
24.00
|
24.50
|
23.80
|
24.20
|
24.17
|
9.08
|
6,520,400
|
|
|
|