|
Closing price on 5/31/2017
|
|
| Open |
23.00 |
| High |
23.00 |
| Low |
22.20 |
| Volume |
678,320 |
| Split-adjusted Price |
9.77 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2017
|
-0.10 / -0.45%
|
23.00
|
23.00
|
22.20
|
22.30
|
22.42
|
9.77
|
678,320
|
|
|
5/30/2017
|
-0.10 / -0.44%
|
22.50
|
22.60
|
22.40
|
22.40
|
22.51
|
9.81
|
223,742
|
|
|
5/29/2017
|
-0.10 / -0.44%
|
22.60
|
23.00
|
22.50
|
22.50
|
22.62
|
9.86
|
89,360
|
|
|
5/26/2017
|
-0.10 / -0.44%
|
22.80
|
22.90
|
22.40
|
22.70
|
22.62
|
9.94
|
259,523
|
|
|
5/25/2017
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.70
|
22.80
|
22.78
|
9.99
|
129,560
|
|
|
5/24/2017
|
-0.80 / -3.39%
|
23.60
|
23.70
|
22.70
|
22.80
|
23.18
|
9.99
|
1,079,680
|
|
|
5/23/2017
|
+0.30 / +1.29%
|
23.30
|
25.00
|
23.00
|
23.60
|
23.30
|
10.34
|
1,397,140
|
|
|
5/22/2017
|
+0.50 / +2.19%
|
23.00
|
23.70
|
23.00
|
23.30
|
23.33
|
10.21
|
520,870
|
|
|
5/19/2017
|
+0.10 / +0.43%
|
22.50
|
23.20
|
22.00
|
23.10
|
22.79
|
10.12
|
652,480
|
|
|
5/18/2017
|
0.00 / 0.00%
|
23.10
|
23.20
|
22.90
|
23.00
|
23.03
|
9.64
|
484,100
|
|
|
5/17/2017
|
-0.30 / -1.29%
|
23.30
|
23.30
|
23.00
|
23.00
|
23.12
|
9.64
|
269,400
|
|
|
5/16/2017
|
+0.10 / +0.43%
|
23.30
|
23.50
|
23.00
|
23.30
|
23.24
|
9.76
|
397,800
|
|
|
5/15/2017
|
-0.10 / -0.43%
|
23.30
|
23.60
|
23.00
|
23.20
|
23.17
|
9.72
|
266,900
|
|
|
5/12/2017
|
-0.30 / -1.27%
|
23.60
|
23.60
|
23.20
|
23.30
|
23.33
|
9.76
|
84,787
|
|
|
5/11/2017
|
+0.50 / +2.16%
|
23.10
|
23.60
|
23.00
|
23.60
|
23.24
|
9.89
|
325,143
|
|
|
5/10/2017
|
-0.70 / -2.94%
|
23.80
|
23.90
|
23.10
|
23.10
|
23.54
|
9.68
|
645,507
|
|
|
5/9/2017
|
+0.30 / +1.28%
|
23.70
|
24.10
|
23.30
|
23.80
|
23.82
|
9.97
|
3,415,610
|
|
|
5/8/2017
|
+0.20 / +0.86%
|
23.50
|
24.00
|
23.50
|
23.50
|
23.74
|
9.85
|
1,050,803
|
|
|
5/5/2017
|
+1.10 / +4.89%
|
22.70
|
23.90
|
22.60
|
23.60
|
23.30
|
9.89
|
1,195,760
|
|
|
5/4/2017
|
+0.30 / +1.35%
|
22.30
|
22.80
|
22.00
|
22.50
|
22.42
|
9.43
|
313,300
|
|
|
5/3/2017
|
0.00 / 0.00%
|
22.20
|
22.50
|
22.00
|
22.20
|
22.30
|
9.30
|
170,960
|
|
|
4/28/2017
|
-0.10 / -0.45%
|
22.10
|
22.40
|
22.00
|
22.30
|
22.20
|
9.34
|
73,460
|
|
|
4/27/2017
|
+0.10 / +0.45%
|
22.20
|
22.40
|
22.10
|
22.40
|
22.26
|
9.39
|
829,900
|
|
|
4/26/2017
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.10
|
22.30
|
22.30
|
9.34
|
2,838,570
|
|
|
4/25/2017
|
-0.10 / -0.45%
|
22.40
|
22.60
|
22.20
|
22.30
|
22.36
|
9.34
|
2,339,760
|
|
|
4/24/2017
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.20
|
22.40
|
22.41
|
9.39
|
937,150
|
|
|
4/21/2017
|
-0.10 / -0.45%
|
22.40
|
22.70
|
22.30
|
22.30
|
22.50
|
9.34
|
3,687,810
|
|
|
4/20/2017
|
+0.20 / +0.90%
|
22.30
|
22.60
|
22.10
|
22.40
|
22.39
|
9.39
|
5,257,500
|
|
|
4/19/2017
|
+0.40 / +1.83%
|
21.80
|
22.40
|
21.80
|
22.20
|
22.14
|
9.30
|
409,710
|
|
|
4/18/2017
|
+0.10 / +0.46%
|
21.90
|
22.10
|
21.70
|
21.80
|
21.92
|
9.13
|
367,000
|
|
|