|
Closing price on 4/14/2020
|
|
| Open |
15.50 |
| High |
16.05 |
| Low |
15.40 |
| Volume |
3,339,230 |
| Split-adjusted Price |
11.19 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2020
|
+0.65 / +4.33%
|
15.50
|
16.05
|
15.40
|
15.65
|
15.73
|
11.19
|
3,339,230
|
|
|
4/13/2020
|
+0.10 / +0.67%
|
14.90
|
15.05
|
14.85
|
15.00
|
14.96
|
10.72
|
1,153,400
|
|
|
4/10/2020
|
0.00 / 0.00%
|
14.90
|
15.05
|
14.60
|
14.90
|
14.92
|
10.65
|
5,248,650
|
|
|
4/9/2020
|
+0.05 / +0.34%
|
14.85
|
15.00
|
14.60
|
14.90
|
14.88
|
10.65
|
1,576,550
|
|
|
4/8/2020
|
+0.15 / +1.02%
|
14.70
|
14.85
|
14.40
|
14.85
|
14.63
|
10.61
|
4,045,160
|
|
|
4/7/2020
|
+0.20 / +1.38%
|
15.20
|
15.20
|
14.20
|
14.70
|
14.66
|
10.51
|
1,286,380
|
|
|
4/6/2020
|
+0.60 / +4.32%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.27
|
10.36
|
3,806,169
|
|
|
4/3/2020
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.60
|
13.90
|
13.90
|
9.93
|
918,480
|
|
|
4/1/2020
|
+0.10 / +0.72%
|
13.60
|
14.50
|
13.50
|
13.90
|
13.86
|
9.93
|
371,530
|
|
|
3/31/2020
|
+0.30 / +2.22%
|
13.50
|
13.80
|
13.00
|
13.80
|
13.52
|
9.86
|
921,180
|
|
|
3/30/2020
|
-0.10 / -0.74%
|
13.40
|
13.60
|
12.65
|
13.50
|
12.95
|
9.65
|
10,140,540
|
|
|
3/27/2020
|
-0.40 / -2.86%
|
13.50
|
14.00
|
13.50
|
13.60
|
13.79
|
9.72
|
273,240
|
|
|
3/26/2020
|
-0.15 / -1.06%
|
14.20
|
14.20
|
13.90
|
14.00
|
14.02
|
10.01
|
6,541,530
|
|
|
3/25/2020
|
+0.10 / +0.71%
|
14.40
|
14.45
|
14.10
|
14.15
|
14.27
|
10.11
|
1,125,830
|
|
|
3/24/2020
|
+0.55 / +4.07%
|
13.15
|
14.20
|
13.15
|
14.05
|
13.99
|
10.04
|
1,715,500
|
|
|
3/23/2020
|
-1.00 / -6.90%
|
13.60
|
14.10
|
13.50
|
13.50
|
13.62
|
9.65
|
1,510,410
|
|
|
3/20/2020
|
+0.30 / +2.11%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.29
|
10.36
|
1,245,340
|
|
|
3/19/2020
|
-0.40 / -2.74%
|
14.00
|
14.25
|
13.60
|
14.20
|
13.93
|
10.15
|
1,096,510
|
|
|
3/18/2020
|
+0.30 / +2.10%
|
15.00
|
15.20
|
14.50
|
14.60
|
14.83
|
10.43
|
4,828,210
|
|
|
3/17/2020
|
+0.90 / +6.72%
|
13.40
|
14.30
|
13.00
|
14.30
|
14.15
|
10.22
|
4,053,466
|
|
|
3/16/2020
|
0.00 / 0.00%
|
13.40
|
13.40
|
12.50
|
13.40
|
12.63
|
9.58
|
8,305,735
|
|
|
3/13/2020
|
-0.75 / -5.30%
|
13.20
|
13.45
|
13.20
|
13.40
|
13.22
|
9.58
|
5,694,340
|
|
|
3/12/2020
|
-1.05 / -6.91%
|
14.55
|
14.55
|
14.15
|
14.15
|
14.16
|
10.11
|
4,850,320
|
|
|
3/11/2020
|
-0.30 / -1.94%
|
15.30
|
15.80
|
14.50
|
15.20
|
15.15
|
10.86
|
1,953,570
|
|
|
3/10/2020
|
-0.80 / -4.91%
|
15.50
|
15.90
|
15.50
|
15.50
|
15.65
|
11.08
|
2,209,610
|
|
|
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
|
|
|
|