Closing price on 5/3/2024
|
|
Open |
21.00 |
High |
21.05 |
Low |
20.60 |
Volume |
9,256,600 |
Split-adjusted Price |
20.65 |
|
|
GEX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/3/2024
|
-0.30 / -1.43%
|
21.00
|
21.05
|
20.60
|
20.65
|
20.87
|
20.65
|
9,256,600
|
|
5/2/2024
|
+0.55 / +2.70%
|
20.40
|
21.05
|
20.25
|
20.95
|
20.67
|
20.95
|
10,425,200
|
|
4/26/2024
|
-0.40 / -1.92%
|
20.40
|
20.80
|
20.35
|
20.40
|
20.52
|
20.40
|
10,443,300
|
|
4/25/2024
|
+0.50 / +2.46%
|
20.20
|
20.80
|
20.05
|
20.80
|
20.33
|
20.80
|
12,291,500
|
|
4/24/2024
|
+0.85 / +4.37%
|
19.80
|
20.50
|
19.60
|
20.30
|
20.12
|
20.30
|
11,214,000
|
|
4/23/2024
|
-0.65 / -3.23%
|
20.15
|
20.20
|
19.45
|
19.45
|
19.80
|
19.45
|
10,049,300
|
|
4/22/2024
|
+0.40 / +2.03%
|
20.35
|
20.35
|
19.80
|
20.10
|
20.06
|
20.10
|
9,789,100
|
|
4/19/2024
|
-0.30 / -1.50%
|
19.55
|
20.40
|
19.10
|
19.70
|
19.79
|
19.70
|
20,922,400
|
|
4/17/2024
|
-0.85 / -4.08%
|
21.05
|
21.15
|
20.00
|
20.00
|
20.49
|
20.00
|
15,112,200
|
|
4/16/2024
|
-0.80 / -3.70%
|
21.30
|
21.60
|
20.20
|
20.85
|
20.82
|
20.85
|
30,779,900
|
|
4/15/2024
|
-1.60 / -6.88%
|
23.05
|
23.50
|
21.65
|
21.65
|
22.36
|
21.65
|
26,755,500
|
|
4/12/2024
|
+0.15 / +0.65%
|
23.30
|
23.40
|
23.10
|
23.25
|
23.23
|
23.25
|
11,962,600
|
|
4/11/2024
|
-0.20 / -0.86%
|
22.85
|
23.30
|
22.85
|
23.10
|
23.05
|
23.10
|
16,750,900
|
|
4/10/2024
|
-0.60 / -2.51%
|
23.90
|
23.90
|
23.30
|
23.30
|
23.57
|
23.30
|
12,418,000
|
|
4/9/2024
|
+0.45 / +1.92%
|
23.40
|
23.90
|
23.30
|
23.90
|
23.61
|
23.90
|
12,365,600
|
|
4/8/2024
|
0.00 / 0.00%
|
23.45
|
23.60
|
23.30
|
23.45
|
23.45
|
23.45
|
19,126,900
|
|
4/5/2024
|
-0.75 / -3.10%
|
23.80
|
24.15
|
23.45
|
23.45
|
23.78
|
23.45
|
26,299,500
|
|
4/4/2024
|
-0.35 / -1.43%
|
24.55
|
24.70
|
23.90
|
24.20
|
24.26
|
24.20
|
27,005,100
|
|
4/3/2024
|
-0.95 / -3.73%
|
25.50
|
25.60
|
24.55
|
24.55
|
25.02
|
24.55
|
29,258,300
|
|
4/2/2024
|
+0.30 / +1.19%
|
25.10
|
26.00
|
24.85
|
25.50
|
25.53
|
25.50
|
28,645,900
|
|
4/1/2024
|
+0.30 / +1.20%
|
24.90
|
25.35
|
24.75
|
25.20
|
25.10
|
25.20
|
18,940,800
|
|
3/29/2024
|
+0.10 / +0.40%
|
24.85
|
25.30
|
24.65
|
24.90
|
24.97
|
24.90
|
21,804,300
|
|
3/28/2024
|
-0.25 / -1.00%
|
25.30
|
25.35
|
24.70
|
24.80
|
24.95
|
24.80
|
17,130,200
|
|
3/27/2024
|
-0.05 / -0.20%
|
25.30
|
25.30
|
24.65
|
25.05
|
24.92
|
25.05
|
20,732,300
|
|
3/26/2024
|
+0.60 / +2.45%
|
24.35
|
25.60
|
24.35
|
25.10
|
25.05
|
25.10
|
29,616,200
|
|
3/25/2024
|
-0.45 / -1.80%
|
25.15
|
25.35
|
24.35
|
24.50
|
24.77
|
24.50
|
35,731,300
|
|
3/22/2024
|
+1.50 / +6.40%
|
23.65
|
25.05
|
23.65
|
24.95
|
24.84
|
24.95
|
74,702,800
|
|
3/21/2024
|
+0.15 / +0.64%
|
23.70
|
23.85
|
23.30
|
23.45
|
23.51
|
23.45
|
23,945,500
|
|
3/20/2024
|
+0.75 / +3.33%
|
22.70
|
23.30
|
22.50
|
23.30
|
23.02
|
23.30
|
22,007,000
|
|
3/19/2024
|
-0.10 / -0.44%
|
22.80
|
22.90
|
22.50
|
22.55
|
22.74
|
22.55
|
9,766,100
|
|
|
|