|
Closing price on 4/24/2020
|
|
| Open |
16.20 |
| High |
16.35 |
| Low |
15.95 |
| Volume |
1,762,540 |
| Split-adjusted Price |
11.61 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2020
|
+0.10 / +0.62%
|
16.20
|
16.35
|
15.95
|
16.25
|
16.18
|
11.61
|
1,762,540
|
|
|
4/23/2020
|
+0.25 / +1.57%
|
16.10
|
16.40
|
16.00
|
16.15
|
16.24
|
11.54
|
1,833,440
|
|
|
4/22/2020
|
+0.10 / +0.63%
|
15.15
|
15.95
|
15.15
|
15.90
|
15.77
|
11.36
|
1,977,370
|
|
|
4/21/2020
|
-1.00 / -5.95%
|
16.50
|
16.50
|
15.65
|
15.80
|
16.02
|
11.29
|
2,050,252
|
|
|
4/20/2020
|
+0.15 / +0.90%
|
17.00
|
17.00
|
16.50
|
16.80
|
16.65
|
12.01
|
1,958,100
|
|
|
4/17/2020
|
+0.65 / +4.06%
|
16.00
|
16.65
|
15.85
|
16.65
|
16.31
|
11.90
|
12,969,000
|
|
|
4/16/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.65
|
16.00
|
15.89
|
11.44
|
5,955,860
|
|
|
4/15/2020
|
+0.35 / +2.24%
|
16.30
|
16.30
|
15.70
|
16.00
|
15.88
|
11.44
|
4,867,110
|
|
|
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
|
|
|
|