|
Closing price on 5/15/2019
|
|
| Open |
22.15 |
| High |
22.40 |
| Low |
22.00 |
| Volume |
1,380,790 |
| Split-adjusted Price |
13.92 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2019
|
+0.25 / +1.13%
|
22.15
|
22.40
|
22.00
|
22.40
|
22.17
|
13.92
|
1,380,790
|
|
|
5/14/2019
|
-0.10 / -0.45%
|
22.10
|
22.15
|
21.90
|
22.15
|
22.02
|
13.77
|
435,780
|
|
|
5/13/2019
|
-0.05 / -0.22%
|
22.30
|
22.30
|
21.85
|
22.25
|
22.01
|
13.83
|
4,278,762
|
|
|
5/10/2019
|
+0.05 / +0.22%
|
22.25
|
22.30
|
21.85
|
22.30
|
22.07
|
13.86
|
2,154,460
|
|
|
5/9/2019
|
-0.05 / -0.22%
|
22.20
|
22.25
|
21.60
|
22.25
|
22.02
|
13.83
|
993,300
|
|
|
5/8/2019
|
-0.20 / -0.89%
|
22.20
|
22.30
|
21.90
|
22.30
|
22.06
|
13.86
|
1,574,240
|
|
|
5/7/2019
|
-0.20 / -0.88%
|
22.80
|
22.90
|
22.10
|
22.50
|
22.48
|
13.98
|
3,423,750
|
|
|
5/6/2019
|
+0.20 / +0.89%
|
22.40
|
23.15
|
22.30
|
22.70
|
22.79
|
14.11
|
1,593,300
|
|
|
5/3/2019
|
+0.20 / +0.90%
|
22.20
|
22.50
|
22.05
|
22.50
|
22.24
|
13.98
|
6,417,342
|
|
|
5/2/2019
|
0.00 / 0.00%
|
22.35
|
22.35
|
22.10
|
22.30
|
22.20
|
13.86
|
7,151,218
|
|
|
4/26/2019
|
0.00 / 0.00%
|
22.10
|
22.40
|
22.10
|
22.30
|
22.22
|
13.86
|
531,150
|
|
|
4/25/2019
|
0.00 / 0.00%
|
22.40
|
22.50
|
22.20
|
22.30
|
22.27
|
13.86
|
1,001,620
|
|
|
4/24/2019
|
0.00 / 0.00%
|
22.20
|
22.40
|
22.15
|
22.30
|
22.22
|
13.86
|
531,600
|
|
|
4/23/2019
|
0.00 / 0.00%
|
22.40
|
22.40
|
21.95
|
22.30
|
22.11
|
13.86
|
5,889,480
|
|
|
4/22/2019
|
0.00 / 0.00%
|
22.30
|
22.40
|
22.10
|
22.30
|
22.19
|
13.86
|
4,699,144
|
|
|
4/19/2019
|
+0.30 / +1.36%
|
22.30
|
22.40
|
22.20
|
22.30
|
22.30
|
13.86
|
900,290
|
|
|
4/18/2019
|
-0.20 / -0.90%
|
22.20
|
22.30
|
21.80
|
22.00
|
21.99
|
13.67
|
1,493,080
|
|
|
4/17/2019
|
-0.30 / -1.33%
|
22.50
|
22.60
|
22.20
|
22.20
|
22.31
|
13.80
|
1,514,980
|
|
|
4/16/2019
|
-0.05 / -0.22%
|
22.50
|
22.50
|
22.20
|
22.50
|
22.37
|
13.98
|
733,320
|
|
|
4/12/2019
|
-0.05 / -0.22%
|
22.55
|
22.65
|
22.30
|
22.55
|
22.47
|
14.01
|
461,070
|
|
|
4/11/2019
|
-0.10 / -0.44%
|
22.65
|
22.80
|
22.50
|
22.60
|
22.69
|
14.05
|
604,990
|
|
|
4/10/2019
|
-0.75 / -3.20%
|
23.30
|
23.30
|
22.70
|
22.70
|
22.87
|
14.11
|
1,806,260
|
|
|
4/9/2019
|
-0.25 / -1.05%
|
23.65
|
23.65
|
23.20
|
23.45
|
23.39
|
14.57
|
1,106,690
|
|
|
4/8/2019
|
-0.10 / -0.42%
|
23.80
|
23.90
|
23.60
|
23.70
|
23.71
|
14.73
|
4,100,420
|
|
|
4/5/2019
|
+0.65 / +2.81%
|
23.15
|
23.80
|
23.10
|
23.80
|
23.54
|
14.79
|
2,223,370
|
|
|
4/4/2019
|
+0.05 / +0.22%
|
23.10
|
23.20
|
23.00
|
23.15
|
23.08
|
14.39
|
3,248,990
|
|
|
4/3/2019
|
+0.05 / +0.22%
|
23.00
|
23.10
|
22.90
|
23.10
|
23.01
|
14.36
|
6,950,984
|
|
|
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
|
|
|
|