|
|
Closing price on 6/19/2024
|
|
| Open |
24.15 |
| High |
24.50 |
| Low |
23.65 |
| Volume |
24,251,100 |
| Split-adjusted Price |
23.85 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2024
|
-0.05 / -0.21%
|
24.15
|
24.50
|
23.65
|
23.85
|
24.11
|
23.85
|
24,251,100
|
|
|
6/18/2024
|
+0.10 / +0.42%
|
23.95
|
24.50
|
23.75
|
23.90
|
24.21
|
23.90
|
21,392,800
|
|
|
6/17/2024
|
+0.10 / +0.42%
|
23.85
|
24.10
|
23.65
|
23.80
|
23.88
|
23.80
|
10,915,900
|
|
|
6/14/2024
|
0.00 / 0.00%
|
23.75
|
24.80
|
23.65
|
23.70
|
24.17
|
23.70
|
35,974,600
|
|
|
6/13/2024
|
+0.15 / +0.64%
|
23.70
|
24.00
|
23.55
|
23.70
|
23.81
|
23.70
|
10,868,700
|
|
|
6/12/2024
|
+0.30 / +1.29%
|
23.30
|
23.60
|
23.10
|
23.55
|
23.39
|
23.55
|
10,241,100
|
|
|
6/11/2024
|
-0.65 / -2.72%
|
24.05
|
24.05
|
23.05
|
23.25
|
23.43
|
23.25
|
19,083,600
|
|
|
6/10/2024
|
0.00 / 0.00%
|
23.90
|
24.05
|
23.70
|
23.90
|
23.87
|
23.90
|
8,236,600
|
|
|
6/7/2024
|
+0.30 / +1.27%
|
23.65
|
24.35
|
23.60
|
23.90
|
23.92
|
23.90
|
15,663,300
|
|
|
6/6/2024
|
0.00 / 0.00%
|
23.65
|
24.00
|
23.40
|
23.60
|
23.67
|
23.60
|
12,199,700
|
|
|
6/5/2024
|
-0.25 / -1.05%
|
23.95
|
24.20
|
23.60
|
23.60
|
23.79
|
23.60
|
11,124,800
|
|
|
6/4/2024
|
+0.05 / +0.21%
|
23.90
|
24.45
|
23.70
|
23.85
|
24.00
|
23.85
|
14,983,000
|
|
|
6/3/2024
|
+0.50 / +2.15%
|
23.50
|
23.95
|
23.40
|
23.80
|
23.75
|
23.80
|
10,353,200
|
|
|
5/31/2024
|
-0.30 / -1.27%
|
23.65
|
23.70
|
23.30
|
23.30
|
23.49
|
23.30
|
8,688,600
|
|
|
5/30/2024
|
0.00 / 0.00%
|
23.30
|
23.60
|
22.95
|
23.60
|
23.26
|
23.60
|
13,050,000
|
|
|
5/29/2024
|
-0.40 / -1.67%
|
24.05
|
24.40
|
23.40
|
23.60
|
23.91
|
23.60
|
18,554,500
|
|
|
5/28/2024
|
+0.05 / +0.21%
|
24.25
|
24.25
|
23.75
|
24.00
|
23.92
|
24.00
|
18,403,000
|
|
|
5/27/2024
|
+0.95 / +4.13%
|
23.00
|
24.15
|
22.90
|
23.95
|
23.54
|
23.95
|
16,385,500
|
|
|
5/24/2024
|
-0.70 / -2.95%
|
23.45
|
23.75
|
22.70
|
23.00
|
23.32
|
23.00
|
20,256,500
|
|
|
5/23/2024
|
+1.00 / +4.41%
|
22.70
|
23.90
|
22.55
|
23.70
|
23.32
|
23.70
|
22,776,600
|
|
|
5/22/2024
|
-0.60 / -2.58%
|
23.45
|
23.50
|
22.60
|
22.70
|
22.94
|
22.70
|
15,837,600
|
|
|
5/21/2024
|
0.00 / 0.00%
|
23.20
|
23.45
|
22.80
|
23.30
|
23.13
|
23.30
|
13,330,000
|
|
|
5/20/2024
|
+0.40 / +1.75%
|
23.30
|
23.75
|
23.05
|
23.30
|
23.41
|
23.30
|
18,859,400
|
|
|
5/17/2024
|
+0.40 / +1.78%
|
22.50
|
22.90
|
22.45
|
22.90
|
22.69
|
22.90
|
11,181,600
|
|
|
5/16/2024
|
+0.05 / +0.22%
|
22.70
|
22.75
|
22.40
|
22.50
|
22.56
|
22.50
|
13,542,900
|
|
|
5/15/2024
|
+0.35 / +1.58%
|
22.35
|
22.75
|
22.20
|
22.45
|
22.54
|
22.45
|
15,730,500
|
|
|
5/14/2024
|
0.00 / 0.00%
|
22.20
|
22.50
|
22.10
|
22.10
|
22.27
|
22.10
|
11,074,100
|
|
|
5/13/2024
|
+0.40 / +1.84%
|
21.75
|
22.55
|
21.75
|
22.10
|
22.22
|
22.10
|
16,936,200
|
|
|
5/10/2024
|
+0.05 / +0.23%
|
21.70
|
21.75
|
21.35
|
21.70
|
21.58
|
21.70
|
8,245,600
|
|
|
5/9/2024
|
-0.20 / -0.92%
|
21.90
|
22.00
|
21.60
|
21.65
|
21.77
|
21.65
|
8,455,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|