|
Closing price on 5/20/2016
|
|
| Open |
23.10 |
| High |
23.20 |
| Low |
23.10 |
| Volume |
149,500 |
| Split-adjusted Price |
9.07 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2016
|
0.00 / 0.00%
|
23.10
|
23.20
|
23.10
|
23.20
|
23.16
|
9.07
|
149,500
|
|
|
5/19/2016
|
-0.10 / -0.43%
|
23.20
|
23.30
|
23.10
|
23.20
|
23.18
|
9.07
|
110,000
|
|
|
5/18/2016
|
0.00 / 0.00%
|
23.20
|
23.30
|
23.10
|
23.30
|
23.20
|
9.11
|
3,443,900
|
|
|
5/17/2016
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.20
|
23.30
|
23.23
|
9.11
|
208,610
|
|
|
5/16/2016
|
-0.10 / -0.43%
|
23.50
|
23.50
|
23.00
|
23.30
|
23.18
|
9.11
|
3,211,400
|
|
|
5/13/2016
|
-0.20 / -0.85%
|
23.60
|
23.60
|
23.20
|
23.20
|
23.35
|
9.07
|
2,776,600
|
|
|
5/12/2016
|
-0.10 / -0.43%
|
23.70
|
23.70
|
23.40
|
23.40
|
23.56
|
9.15
|
106,540
|
|
|
5/11/2016
|
+0.20 / +0.86%
|
23.00
|
23.60
|
23.00
|
23.50
|
23.49
|
9.19
|
927,660
|
|
|
5/10/2016
|
0.00 / 0.00%
|
23.10
|
23.30
|
23.10
|
23.30
|
23.22
|
9.11
|
258,800
|
|
|
5/9/2016
|
-0.40 / -1.69%
|
23.50
|
23.80
|
23.20
|
23.30
|
23.30
|
9.11
|
3,848,330
|
|
|
5/6/2016
|
-0.10 / -0.42%
|
23.80
|
23.90
|
23.40
|
23.50
|
23.72
|
9.19
|
1,105,000
|
|
|
5/5/2016
|
-0.20 / -0.84%
|
23.80
|
24.10
|
23.60
|
23.60
|
23.83
|
9.23
|
1,820,300
|
|
|
5/4/2016
|
-0.40 / -1.65%
|
23.80
|
24.10
|
23.80
|
23.80
|
23.89
|
9.31
|
286,270
|
|
|
4/29/2016
|
0.00 / 0.00%
|
24.40
|
24.50
|
24.00
|
24.20
|
24.23
|
9.46
|
476,710
|
|
|
4/28/2016
|
+0.80 / +3.42%
|
23.40
|
24.40
|
23.40
|
24.20
|
23.90
|
9.46
|
737,610
|
|
|
4/27/2016
|
+0.30 / +1.30%
|
23.10
|
23.50
|
23.00
|
23.40
|
23.19
|
9.15
|
773,710
|
|
|
4/26/2016
|
-0.20 / -0.86%
|
23.50
|
23.50
|
23.00
|
23.10
|
23.15
|
9.03
|
1,504,720
|
|
|
4/25/2016
|
-0.10 / -0.43%
|
23.80
|
23.90
|
23.30
|
23.30
|
23.43
|
9.11
|
1,899,700
|
|
|
4/22/2016
|
0.00 / 0.00%
|
23.50
|
23.60
|
23.20
|
23.30
|
23.37
|
9.11
|
369,700
|
|
|
4/21/2016
|
-0.10 / -0.43%
|
23.50
|
23.50
|
23.20
|
23.30
|
23.29
|
9.11
|
222,220
|
|
|
4/20/2016
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.10
|
23.40
|
23.41
|
9.15
|
399,800
|
|
|
4/19/2016
|
-0.60 / -2.50%
|
24.00
|
24.00
|
23.30
|
23.40
|
23.61
|
9.15
|
534,600
|
|
|
4/15/2016
|
0.00 / 0.00%
|
24.00
|
24.20
|
23.90
|
23.90
|
24.00
|
9.35
|
606,700
|
|
|
4/14/2016
|
+0.20 / +0.84%
|
23.70
|
24.40
|
23.70
|
23.90
|
23.98
|
9.35
|
933,568
|
|
|
4/13/2016
|
-0.60 / -2.47%
|
24.40
|
24.40
|
23.70
|
23.70
|
23.93
|
9.27
|
648,000
|
|
|
4/12/2016
|
+0.10 / +0.41%
|
24.20
|
24.50
|
24.10
|
24.30
|
24.31
|
9.50
|
1,433,400
|
|
|
4/11/2016
|
-0.40 / -1.63%
|
24.70
|
24.70
|
24.20
|
24.20
|
24.33
|
9.46
|
420,500
|
|
|
4/8/2016
|
-0.20 / -0.81%
|
24.80
|
24.90
|
24.30
|
24.40
|
24.63
|
9.54
|
3,558,200
|
|
|
4/7/2016
|
+0.20 / +0.82%
|
24.40
|
24.70
|
24.30
|
24.60
|
24.53
|
9.62
|
3,303,820
|
|
|
4/6/2016
|
-0.40 / -1.61%
|
24.50
|
24.50
|
23.80
|
24.40
|
24.25
|
9.54
|
779,200
|
|
|