|
Closing price on 5/28/2020
|
|
| Open |
17.30 |
| High |
17.40 |
| Low |
17.20 |
| Volume |
2,335,060 |
| Split-adjusted Price |
12.33 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2020
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.20
|
17.25
|
17.30
|
12.33
|
2,335,060
|
|
|
5/27/2020
|
-0.70 / -3.90%
|
17.95
|
18.00
|
17.25
|
17.25
|
17.66
|
12.33
|
4,147,070
|
|
|
5/26/2020
|
+0.10 / +0.56%
|
18.10
|
18.10
|
17.70
|
17.95
|
17.87
|
12.83
|
4,360,560
|
|
|
5/25/2020
|
+0.75 / +4.39%
|
17.35
|
17.95
|
17.25
|
17.85
|
17.66
|
12.76
|
7,099,410
|
|
|
5/22/2020
|
+0.20 / +1.18%
|
17.30
|
17.55
|
17.05
|
17.10
|
17.27
|
12.22
|
7,134,820
|
|
|
5/21/2020
|
+0.10 / +0.60%
|
16.95
|
17.10
|
16.80
|
16.90
|
16.97
|
12.08
|
10,020,170
|
|
|
5/20/2020
|
-0.50 / -2.89%
|
17.25
|
17.30
|
16.80
|
16.80
|
16.94
|
12.01
|
5,061,820
|
|
|
5/19/2020
|
+0.55 / +3.28%
|
16.90
|
17.55
|
16.80
|
17.30
|
17.24
|
12.36
|
12,960,170
|
|
|
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
|
|
|
|