|
Closing price on 6/2/2016
|
|
| Open |
23.60 |
| High |
24.50 |
| Low |
23.40 |
| Volume |
1,271,940 |
| Split-adjusted Price |
9.54 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2016
|
+0.70 / +2.95%
|
23.60
|
24.50
|
23.40
|
24.40
|
24.13
|
9.54
|
1,271,940
|
|
|
6/1/2016
|
+0.30 / +1.28%
|
23.50
|
23.90
|
23.50
|
23.70
|
23.61
|
9.27
|
966,000
|
|
|
5/31/2016
|
+0.60 / +2.63%
|
22.80
|
23.40
|
22.70
|
23.40
|
22.94
|
9.15
|
937,000
|
|
|
5/30/2016
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.70
|
22.80
|
22.80
|
8.92
|
531,050
|
|
|
5/27/2016
|
-0.30 / -1.30%
|
23.00
|
23.00
|
22.70
|
22.80
|
22.82
|
8.92
|
323,600
|
|
|
5/26/2016
|
0.00 / 0.00%
|
23.20
|
23.30
|
22.90
|
23.10
|
23.06
|
9.03
|
211,100
|
|
|
5/25/2016
|
+0.20 / +0.87%
|
23.10
|
23.10
|
23.00
|
23.10
|
23.05
|
9.03
|
3,569,600
|
|
|
5/24/2016
|
-0.10 / -0.43%
|
23.10
|
23.20
|
22.70
|
22.90
|
22.83
|
8.96
|
550,900
|
|
|
5/23/2016
|
-0.20 / -0.86%
|
23.20
|
23.30
|
23.00
|
23.00
|
23.15
|
8.99
|
282,970
|
|
|
5/20/2016
|
0.00 / 0.00%
|
23.10
|
23.20
|
23.10
|
23.20
|
23.16
|
9.07
|
149,500
|
|
|
5/19/2016
|
-0.10 / -0.43%
|
23.20
|
23.30
|
23.10
|
23.20
|
23.18
|
9.07
|
110,000
|
|
|
5/18/2016
|
0.00 / 0.00%
|
23.20
|
23.30
|
23.10
|
23.30
|
23.20
|
9.11
|
3,443,900
|
|
|
5/17/2016
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.20
|
23.30
|
23.23
|
9.11
|
208,610
|
|
|
5/16/2016
|
-0.10 / -0.43%
|
23.50
|
23.50
|
23.00
|
23.30
|
23.18
|
9.11
|
3,211,400
|
|
|
5/13/2016
|
-0.20 / -0.85%
|
23.60
|
23.60
|
23.20
|
23.20
|
23.35
|
9.07
|
2,776,600
|
|
|
5/12/2016
|
-0.10 / -0.43%
|
23.70
|
23.70
|
23.40
|
23.40
|
23.56
|
9.15
|
106,540
|
|
|
5/11/2016
|
+0.20 / +0.86%
|
23.00
|
23.60
|
23.00
|
23.50
|
23.49
|
9.19
|
927,660
|
|
|
5/10/2016
|
0.00 / 0.00%
|
23.10
|
23.30
|
23.10
|
23.30
|
23.22
|
9.11
|
258,800
|
|
|
5/9/2016
|
-0.40 / -1.69%
|
23.50
|
23.80
|
23.20
|
23.30
|
23.30
|
9.11
|
3,848,330
|
|
|
5/6/2016
|
-0.10 / -0.42%
|
23.80
|
23.90
|
23.40
|
23.50
|
23.72
|
9.19
|
1,105,000
|
|
|
5/5/2016
|
-0.20 / -0.84%
|
23.80
|
24.10
|
23.60
|
23.60
|
23.83
|
9.23
|
1,820,300
|
|
|
5/4/2016
|
-0.40 / -1.65%
|
23.80
|
24.10
|
23.80
|
23.80
|
23.89
|
9.31
|
286,270
|
|
|
4/29/2016
|
0.00 / 0.00%
|
24.40
|
24.50
|
24.00
|
24.20
|
24.23
|
9.46
|
476,710
|
|
|
4/28/2016
|
+0.80 / +3.42%
|
23.40
|
24.40
|
23.40
|
24.20
|
23.90
|
9.46
|
737,610
|
|
|
4/27/2016
|
+0.30 / +1.30%
|
23.10
|
23.50
|
23.00
|
23.40
|
23.19
|
9.15
|
773,710
|
|
|
4/26/2016
|
-0.20 / -0.86%
|
23.50
|
23.50
|
23.00
|
23.10
|
23.15
|
9.03
|
1,504,720
|
|
|
4/25/2016
|
-0.10 / -0.43%
|
23.80
|
23.90
|
23.30
|
23.30
|
23.43
|
9.11
|
1,899,700
|
|
|
4/22/2016
|
0.00 / 0.00%
|
23.50
|
23.60
|
23.20
|
23.30
|
23.37
|
9.11
|
369,700
|
|
|
4/21/2016
|
-0.10 / -0.43%
|
23.50
|
23.50
|
23.20
|
23.30
|
23.29
|
9.11
|
222,220
|
|
|
4/20/2016
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.10
|
23.40
|
23.41
|
9.15
|
399,800
|
|
|