|
Closing price on 6/1/2022
|
|
| Open |
23.70 |
| High |
23.85 |
| Low |
22.60 |
| Volume |
11,571,100 |
| Split-adjusted Price |
21.04 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2022
|
-0.35 / -1.47%
|
23.70
|
23.85
|
22.60
|
23.40
|
23.18
|
21.04
|
11,571,100
|
|
|
5/31/2022
|
-0.25 / -1.04%
|
23.80
|
24.05
|
23.40
|
23.75
|
23.75
|
21.35
|
9,621,000
|
|
|
5/30/2022
|
+0.50 / +2.13%
|
23.50
|
24.20
|
23.30
|
24.00
|
23.75
|
21.57
|
9,980,400
|
|
|
5/27/2022
|
-0.10 / -0.42%
|
23.55
|
23.90
|
23.30
|
23.50
|
23.58
|
21.13
|
8,487,800
|
|
|
5/26/2022
|
+0.40 / +1.72%
|
23.80
|
24.20
|
23.35
|
23.60
|
23.75
|
21.22
|
12,043,800
|
|
|
5/25/2022
|
+1.50 / +6.91%
|
22.00
|
23.20
|
21.95
|
23.20
|
22.77
|
20.86
|
16,250,792
|
|
|
5/24/2022
|
+0.70 / +3.33%
|
20.90
|
21.70
|
20.05
|
21.70
|
20.88
|
19.51
|
9,367,300
|
|
|
5/23/2022
|
-1.40 / -6.25%
|
22.85
|
22.85
|
20.85
|
21.00
|
21.83
|
18.88
|
10,467,600
|
|
|
5/20/2022
|
+0.40 / +1.82%
|
22.40
|
23.30
|
22.00
|
22.40
|
22.64
|
20.14
|
13,138,400
|
|
|
5/19/2022
|
+0.10 / +0.46%
|
21.00
|
22.50
|
20.90
|
22.00
|
21.70
|
19.78
|
11,783,700
|
|
|
5/18/2022
|
+0.85 / +4.04%
|
21.70
|
22.30
|
21.10
|
21.90
|
21.87
|
19.69
|
11,690,500
|
|
|
5/17/2022
|
+1.35 / +6.85%
|
19.30
|
21.05
|
19.20
|
21.05
|
20.28
|
18.92
|
11,989,400
|
|
|
5/16/2022
|
-0.90 / -4.37%
|
21.50
|
21.75
|
19.20
|
19.70
|
20.31
|
17.71
|
18,080,200
|
|
|
5/13/2022
|
-1.55 / -7.00%
|
21.10
|
22.10
|
20.60
|
20.60
|
20.83
|
18.52
|
15,909,100
|
|
|
5/12/2022
|
-1.65 / -6.93%
|
23.40
|
24.20
|
22.15
|
22.15
|
22.91
|
19.91
|
9,752,900
|
|
|
5/11/2022
|
-0.20 / -0.83%
|
24.00
|
24.50
|
23.00
|
23.80
|
23.95
|
21.39
|
8,121,400
|
|
|
5/10/2022
|
-0.70 / -2.83%
|
23.00
|
24.50
|
23.00
|
24.00
|
23.19
|
21.57
|
22,456,500
|
|
|
5/9/2022
|
-1.85 / -6.97%
|
25.20
|
25.70
|
24.70
|
24.70
|
24.80
|
22.20
|
10,202,220
|
|
|
5/6/2022
|
-1.95 / -6.84%
|
27.00
|
27.75
|
26.55
|
26.55
|
27.02
|
23.87
|
16,491,200
|
|
|
5/5/2022
|
+0.55 / +1.97%
|
28.25
|
29.35
|
27.90
|
28.50
|
28.69
|
25.62
|
17,069,200
|
|
|
5/4/2022
|
-0.25 / -0.89%
|
28.00
|
28.70
|
27.60
|
27.95
|
28.08
|
25.13
|
9,847,200
|
|
|
4/29/2022
|
+0.85 / +3.11%
|
27.35
|
28.60
|
27.20
|
28.20
|
28.11
|
25.35
|
14,174,500
|
|
|
4/28/2022
|
-0.85 / -3.01%
|
28.10
|
28.70
|
27.35
|
27.35
|
28.08
|
24.59
|
9,246,700
|
|
|
4/27/2022
|
+0.20 / +0.71%
|
28.00
|
28.55
|
26.80
|
28.20
|
27.45
|
25.35
|
12,480,200
|
|
|
4/26/2022
|
+0.55 / +2.00%
|
26.90
|
28.00
|
25.55
|
28.00
|
26.44
|
25.17
|
15,693,200
|
|
|
4/25/2022
|
-2.05 / -6.95%
|
29.90
|
29.90
|
27.45
|
27.45
|
28.13
|
24.68
|
12,265,400
|
|
|
4/22/2022
|
+0.50 / +1.72%
|
29.50
|
30.40
|
27.55
|
29.50
|
29.36
|
26.52
|
11,333,000
|
|
|
4/21/2022
|
+1.30 / +4.69%
|
26.30
|
29.30
|
26.30
|
29.00
|
28.07
|
26.07
|
20,350,700
|
|
|
4/20/2022
|
-2.05 / -6.89%
|
29.10
|
30.45
|
27.70
|
27.70
|
28.52
|
24.90
|
23,663,600
|
|
|
4/19/2022
|
-2.05 / -6.45%
|
32.10
|
33.40
|
29.60
|
29.75
|
31.36
|
26.74
|
17,439,300
|
|
|
|