|
Closing price on 4/2/2019
|
|
| Open |
23.10 |
| High |
23.15 |
| Low |
22.95 |
| Volume |
18,631,060 |
| Split-adjusted Price |
14.33 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2019
|
+0.05 / +0.22%
|
23.10
|
23.15
|
22.95
|
23.05
|
23.05
|
14.33
|
18,631,060
|
|
|
4/1/2019
|
-0.10 / -0.43%
|
23.20
|
23.20
|
22.95
|
23.00
|
23.05
|
14.29
|
9,776,900
|
|
|
3/29/2019
|
+0.10 / +0.43%
|
23.10
|
23.10
|
22.95
|
23.10
|
23.02
|
14.36
|
4,915,270
|
|
|
3/28/2019
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.60
|
23.00
|
22.84
|
14.29
|
4,518,290
|
|
|
3/27/2019
|
+0.25 / +1.10%
|
22.80
|
23.00
|
22.60
|
22.90
|
22.78
|
14.23
|
4,069,130
|
|
|
3/26/2019
|
+0.15 / +0.67%
|
22.60
|
22.80
|
22.45
|
22.65
|
22.62
|
14.08
|
3,685,810
|
|
|
3/25/2019
|
-0.30 / -1.32%
|
22.40
|
22.65
|
22.30
|
22.50
|
22.47
|
13.98
|
792,780
|
|
|
3/22/2019
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.40
|
22.80
|
22.67
|
14.17
|
3,221,540
|
|
|
3/21/2019
|
-0.50 / -2.15%
|
23.30
|
23.35
|
22.80
|
22.80
|
22.99
|
14.17
|
2,391,342
|
|
|
3/20/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.00
|
23.30
|
23.14
|
14.48
|
1,292,140
|
|
|
3/19/2019
|
-0.20 / -0.85%
|
23.50
|
23.55
|
23.20
|
23.30
|
23.43
|
14.48
|
833,550
|
|
|
3/18/2019
|
+0.05 / +0.21%
|
23.50
|
23.70
|
23.45
|
23.50
|
23.54
|
14.61
|
726,570
|
|
|
3/15/2019
|
-0.25 / -1.05%
|
23.70
|
23.75
|
23.45
|
23.45
|
23.55
|
14.57
|
1,050,650
|
|
|
3/14/2019
|
+0.25 / +1.07%
|
23.50
|
23.85
|
23.45
|
23.70
|
23.63
|
14.73
|
903,050
|
|
|
3/13/2019
|
-0.10 / -0.42%
|
23.65
|
23.70
|
23.40
|
23.45
|
23.58
|
14.57
|
4,689,260
|
|
|
3/12/2019
|
+0.45 / +1.95%
|
23.20
|
23.65
|
23.15
|
23.55
|
23.39
|
14.64
|
999,770
|
|
|
3/11/2019
|
-0.25 / -1.07%
|
23.45
|
23.50
|
22.95
|
23.10
|
23.10
|
14.36
|
2,927,504
|
|
|
3/8/2019
|
-0.55 / -2.30%
|
23.90
|
23.90
|
23.35
|
23.35
|
23.53
|
14.51
|
1,439,160
|
|
|
3/7/2019
|
-0.20 / -0.83%
|
24.20
|
24.20
|
23.85
|
23.90
|
24.03
|
14.85
|
1,748,240
|
|
|
3/6/2019
|
+0.10 / +0.42%
|
24.00
|
24.10
|
23.70
|
24.10
|
23.96
|
14.98
|
2,877,290
|
|
|
3/5/2019
|
-0.30 / -1.23%
|
24.35
|
24.35
|
23.80
|
24.00
|
24.04
|
14.92
|
2,414,190
|
|
|
3/4/2019
|
-0.40 / -1.62%
|
24.70
|
24.70
|
23.95
|
24.30
|
24.19
|
15.10
|
3,283,860
|
|
|
3/1/2019
|
+0.05 / +0.20%
|
24.65
|
24.80
|
24.60
|
24.70
|
24.69
|
15.35
|
2,399,350
|
|
|
2/28/2019
|
-0.55 / -2.18%
|
25.25
|
25.25
|
24.50
|
24.65
|
24.80
|
15.32
|
4,668,260
|
|
|
2/27/2019
|
+0.50 / +2.02%
|
24.80
|
25.50
|
24.75
|
25.20
|
25.19
|
15.66
|
3,171,550
|
|
|
2/26/2019
|
+0.85 / +3.56%
|
23.85
|
24.75
|
23.80
|
24.70
|
24.36
|
15.35
|
5,913,900
|
|
|
2/25/2019
|
+0.20 / +0.85%
|
23.70
|
23.85
|
23.65
|
23.85
|
23.75
|
14.82
|
5,591,140
|
|
|
2/22/2019
|
+0.05 / +0.21%
|
23.60
|
23.70
|
23.40
|
23.65
|
23.61
|
14.70
|
1,650,500
|
|
|
2/21/2019
|
-0.15 / -0.63%
|
23.60
|
23.75
|
23.50
|
23.60
|
23.61
|
14.67
|
2,461,830
|
|
|
2/20/2019
|
+0.10 / +0.42%
|
23.65
|
23.75
|
23.55
|
23.75
|
23.67
|
14.76
|
4,055,070
|
|
|
|