|
Closing price on 4/9/2021
|
|
| Open |
28.05 |
| High |
28.45 |
| Low |
27.20 |
| Volume |
9,118,700 |
| Split-adjusted Price |
19.73 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2021
|
-0.90 / -3.16%
|
28.05
|
28.45
|
27.20
|
27.60
|
27.82
|
19.73
|
9,118,700
|
|
|
4/8/2021
|
+1.25 / +4.59%
|
28.00
|
28.95
|
27.90
|
28.50
|
28.37
|
20.37
|
11,965,353
|
|
|
4/7/2021
|
+1.75 / +6.86%
|
25.70
|
27.25
|
25.65
|
27.25
|
27.25
|
19.48
|
16,464,950
|
|
|
4/6/2021
|
+1.20 / +4.94%
|
24.30
|
26.00
|
24.10
|
25.50
|
25.30
|
18.23
|
17,784,614
|
|
|
4/5/2021
|
+0.20 / +0.83%
|
24.50
|
24.50
|
23.95
|
24.30
|
24.20
|
17.37
|
6,283,000
|
|
|
4/2/2021
|
+0.05 / +0.21%
|
24.30
|
24.30
|
23.90
|
24.10
|
24.07
|
17.22
|
6,804,300
|
|
|
4/1/2021
|
+0.25 / +1.05%
|
24.00
|
24.25
|
23.75
|
24.05
|
23.98
|
17.19
|
6,278,000
|
|
|
3/31/2021
|
-0.20 / -0.83%
|
24.00
|
24.40
|
23.65
|
23.80
|
23.98
|
17.01
|
5,600,100
|
|
|
3/30/2021
|
+0.70 / +3.00%
|
23.20
|
24.60
|
23.20
|
24.00
|
24.02
|
17.15
|
21,772,510
|
|
|
3/29/2021
|
+0.95 / +4.25%
|
22.60
|
23.30
|
22.35
|
23.30
|
22.96
|
16.65
|
10,928,600
|
|
|
3/26/2021
|
+0.35 / +1.59%
|
21.70
|
22.70
|
21.00
|
22.35
|
21.77
|
15.97
|
10,199,634
|
|
|
3/25/2021
|
-0.30 / -1.35%
|
22.50
|
22.50
|
21.80
|
22.00
|
22.16
|
15.72
|
6,523,960
|
|
|
3/24/2021
|
-0.65 / -2.83%
|
22.60
|
22.80
|
22.00
|
22.30
|
22.51
|
15.94
|
12,323,927
|
|
|
3/23/2021
|
-0.40 / -1.71%
|
23.30
|
23.30
|
22.65
|
22.95
|
22.99
|
16.40
|
6,880,600
|
|
|
3/22/2021
|
-0.35 / -1.48%
|
23.70
|
23.85
|
23.25
|
23.35
|
23.58
|
16.69
|
4,384,300
|
|
|
3/19/2021
|
+0.40 / +1.72%
|
23.30
|
23.95
|
23.30
|
23.70
|
23.71
|
16.94
|
9,978,000
|
|
|
3/18/2021
|
+0.85 / +3.79%
|
22.70
|
23.45
|
22.55
|
23.30
|
23.15
|
16.65
|
10,457,800
|
|
|
3/17/2021
|
0.00 / 0.00%
|
22.45
|
22.55
|
22.35
|
22.45
|
22.45
|
16.05
|
4,243,000
|
|
|
3/16/2021
|
-0.15 / -0.66%
|
22.65
|
22.65
|
22.30
|
22.45
|
22.48
|
16.05
|
4,609,700
|
|
|
3/15/2021
|
-0.10 / -0.44%
|
22.85
|
22.85
|
22.45
|
22.60
|
22.65
|
16.15
|
5,103,700
|
|
|
3/12/2021
|
-0.25 / -1.09%
|
23.00
|
23.05
|
22.65
|
22.70
|
22.85
|
16.22
|
5,101,800
|
|
|
3/11/2021
|
0.00 / 0.00%
|
23.15
|
23.20
|
22.90
|
22.95
|
23.05
|
16.40
|
4,930,100
|
|
|
3/10/2021
|
-0.05 / -0.22%
|
23.00
|
23.15
|
22.80
|
22.95
|
22.97
|
16.40
|
4,552,800
|
|
|
3/9/2021
|
0.00 / 0.00%
|
22.90
|
23.35
|
22.55
|
23.00
|
22.88
|
16.44
|
5,020,400
|
|
|
3/8/2021
|
+0.05 / +0.22%
|
23.30
|
23.50
|
22.90
|
23.00
|
23.14
|
16.44
|
8,213,400
|
|
|
3/5/2021
|
0.00 / 0.00%
|
22.95
|
23.10
|
22.30
|
22.95
|
22.69
|
16.40
|
5,285,900
|
|
|
3/4/2021
|
+0.20 / +0.88%
|
23.00
|
23.65
|
22.45
|
22.95
|
23.08
|
16.40
|
9,658,900
|
|
|
3/3/2021
|
0.00 / 0.00%
|
22.75
|
23.10
|
22.60
|
22.75
|
22.82
|
16.26
|
3,135,600
|
|
|
3/2/2021
|
+0.20 / +0.89%
|
23.40
|
23.40
|
22.60
|
22.75
|
23.03
|
16.26
|
8,888,500
|
|
|
3/1/2021
|
+1.45 / +6.87%
|
21.30
|
22.55
|
21.25
|
22.55
|
22.55
|
16.12
|
9,163,500
|
|
|
|