|
Closing price on 5/18/2020
|
|
| Open |
16.30 |
| High |
16.75 |
| Low |
15.95 |
| Volume |
4,220,830 |
| Split-adjusted Price |
11.97 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2020
|
+0.35 / +2.13%
|
16.30
|
16.75
|
15.95
|
16.75
|
16.31
|
11.97
|
4,220,830
|
|
|
5/15/2020
|
0.00 / 0.00%
|
16.65
|
16.85
|
16.30
|
16.40
|
16.56
|
11.72
|
3,563,300
|
|
|
5/14/2020
|
+1.05 / +6.84%
|
15.55
|
16.40
|
15.50
|
16.40
|
16.07
|
11.72
|
6,045,610
|
|
|
5/13/2020
|
0.00 / 0.00%
|
15.30
|
15.45
|
15.10
|
15.35
|
15.30
|
10.97
|
1,756,600
|
|
|
5/12/2020
|
-0.15 / -0.97%
|
15.40
|
15.45
|
15.20
|
15.35
|
15.29
|
10.97
|
2,901,050
|
|
|
5/11/2020
|
+0.05 / +0.32%
|
15.45
|
15.55
|
15.35
|
15.50
|
15.42
|
11.08
|
1,340,080
|
|
|
5/8/2020
|
+0.10 / +0.65%
|
15.30
|
15.60
|
15.25
|
15.45
|
15.41
|
11.04
|
3,954,760
|
|
|
5/7/2020
|
+0.15 / +0.99%
|
15.25
|
15.35
|
15.10
|
15.35
|
15.26
|
10.97
|
2,623,866
|
|
|
5/6/2020
|
+0.15 / +1.00%
|
15.10
|
15.20
|
14.90
|
15.20
|
15.06
|
10.86
|
1,088,220
|
|
|
5/5/2020
|
+0.05 / +0.33%
|
15.00
|
15.05
|
14.65
|
15.05
|
14.87
|
10.76
|
1,248,600
|
|
|
5/4/2020
|
-0.55 / -3.54%
|
15.45
|
15.45
|
14.85
|
15.00
|
15.06
|
10.72
|
1,189,220
|
|
|
4/29/2020
|
+0.05 / +0.32%
|
15.55
|
15.65
|
15.35
|
15.55
|
15.48
|
11.11
|
1,194,650
|
|
|
4/28/2020
|
-0.35 / -2.21%
|
15.70
|
15.80
|
15.45
|
15.50
|
15.54
|
11.08
|
985,115
|
|
|
4/27/2020
|
-0.40 / -2.46%
|
16.35
|
16.35
|
15.85
|
15.85
|
16.11
|
11.33
|
6,170,810
|
|
|
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
|
|
|
|