|
Closing price on 6/18/2021
|
|
| Open |
22.80 |
| High |
23.70 |
| Low |
22.80 |
| Volume |
20,991,700 |
| Split-adjusted Price |
20.61 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2021
|
+0.30 / +1.32%
|
22.80
|
23.70
|
22.80
|
23.00
|
23.33
|
20.61
|
20,991,700
|
|
|
6/17/2021
|
+0.20 / +0.89%
|
22.30
|
22.95
|
22.20
|
22.70
|
22.55
|
20.35
|
3,821,400
|
|
|
6/16/2021
|
-0.40 / -1.75%
|
22.80
|
22.95
|
22.10
|
22.50
|
22.59
|
20.17
|
4,566,600
|
|
|
6/15/2021
|
+0.30 / +1.33%
|
22.90
|
23.30
|
22.65
|
22.90
|
22.99
|
20.53
|
3,963,400
|
|
|
6/14/2021
|
-0.10 / -0.44%
|
23.10
|
23.10
|
22.50
|
22.60
|
22.85
|
20.26
|
5,406,700
|
|
|
6/11/2021
|
+0.70 / +3.18%
|
22.00
|
23.50
|
22.00
|
22.70
|
23.10
|
20.35
|
8,733,500
|
|
|
6/10/2021
|
-0.50 / -2.22%
|
22.50
|
22.60
|
21.90
|
22.00
|
22.18
|
19.72
|
6,680,600
|
|
|
6/9/2021
|
-0.20 / -0.88%
|
22.70
|
23.10
|
22.30
|
22.50
|
22.80
|
20.17
|
7,307,100
|
|
|
6/8/2021
|
-1.40 / -5.81%
|
24.00
|
24.40
|
22.50
|
22.70
|
23.58
|
20.35
|
6,154,700
|
|
|
6/7/2021
|
+0.30 / +1.26%
|
25.00
|
25.20
|
23.70
|
24.10
|
24.57
|
21.60
|
19,233,800
|
|
|
6/4/2021
|
+1.55 / +6.97%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
21.33
|
2,071,800
|
|
|
6/3/2021
|
+1.40 / +6.71%
|
22.25
|
22.25
|
22.25
|
22.25
|
22.25
|
19.94
|
2,894,000
|
|
|
6/2/2021
|
-0.15 / -0.57%
|
26.25
|
26.25
|
25.70
|
26.10
|
25.93
|
18.65
|
20,778,496
|
|
|
6/1/2021
|
-0.30 / -1.13%
|
26.55
|
26.80
|
26.20
|
26.25
|
26.52
|
18.76
|
10,672,823
|
|
|
5/31/2021
|
-0.30 / -1.12%
|
26.90
|
26.95
|
26.20
|
26.55
|
26.52
|
18.98
|
14,211,000
|
|
|
5/28/2021
|
-0.05 / -0.19%
|
27.00
|
27.20
|
26.60
|
26.85
|
26.89
|
19.19
|
12,922,200
|
|
|
5/27/2021
|
+0.45 / +1.70%
|
26.50
|
27.20
|
26.20
|
26.90
|
26.74
|
19.23
|
6,015,400
|
|
|
5/26/2021
|
+0.25 / +0.95%
|
26.80
|
26.85
|
26.30
|
26.45
|
26.61
|
18.90
|
5,450,100
|
|
|
5/25/2021
|
0.00 / 0.00%
|
26.45
|
26.85
|
26.15
|
26.20
|
26.50
|
18.73
|
6,420,200
|
|
|
5/24/2021
|
+0.95 / +3.76%
|
26.00
|
26.45
|
25.60
|
26.20
|
25.98
|
18.73
|
6,411,500
|
|
|
5/21/2021
|
+0.85 / +3.48%
|
24.40
|
25.50
|
24.40
|
25.25
|
25.13
|
18.05
|
4,098,500
|
|
|
5/20/2021
|
-0.10 / -0.41%
|
24.60
|
24.80
|
24.40
|
24.40
|
24.49
|
17.44
|
4,517,100
|
|
|
5/19/2021
|
-0.30 / -1.21%
|
24.90
|
25.00
|
24.25
|
24.50
|
24.58
|
17.51
|
4,384,400
|
|
|
5/18/2021
|
-0.30 / -1.20%
|
25.10
|
25.50
|
24.70
|
24.80
|
24.70
|
17.72
|
7,599,142
|
|
|
5/17/2021
|
-0.55 / -2.14%
|
25.95
|
25.95
|
25.00
|
25.10
|
25.00
|
17.94
|
4,873,600
|
|
|
5/14/2021
|
-0.15 / -0.58%
|
26.00
|
26.10
|
25.65
|
25.65
|
25.78
|
18.33
|
4,029,000
|
|
|
5/13/2021
|
-0.45 / -1.71%
|
26.20
|
26.20
|
25.80
|
25.80
|
26.02
|
18.44
|
4,675,109
|
|
|
5/12/2021
|
+0.10 / +0.38%
|
26.15
|
26.40
|
25.85
|
26.25
|
26.19
|
18.76
|
3,237,843
|
|
|
5/11/2021
|
+0.40 / +1.55%
|
25.70
|
26.40
|
25.20
|
26.15
|
25.81
|
18.69
|
7,392,600
|
|
|
5/10/2021
|
-0.25 / -0.96%
|
25.60
|
26.00
|
25.40
|
25.75
|
25.71
|
18.40
|
4,969,800
|
|
|
|