|
Closing price on 6/20/2017
|
|
| Open |
22.30 |
| High |
22.30 |
| Low |
22.10 |
| Volume |
400,600 |
| Split-adjusted Price |
9.72 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2017
|
-0.10 / -0.45%
|
22.30
|
22.30
|
22.10
|
22.20
|
22.20
|
9.72
|
400,600
|
|
|
6/19/2017
|
0.00 / 0.00%
|
22.30
|
22.50
|
22.20
|
22.30
|
22.29
|
9.77
|
284,110
|
|
|
6/16/2017
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.20
|
22.40
|
22.32
|
9.81
|
622,517
|
|
|
6/15/2017
|
+0.10 / +0.45%
|
22.40
|
22.50
|
22.30
|
22.50
|
22.42
|
9.86
|
705,700
|
|
|
6/14/2017
|
0.00 / 0.00%
|
22.30
|
22.40
|
22.20
|
22.40
|
22.37
|
9.81
|
972,678
|
|
|
6/13/2017
|
0.00 / 0.00%
|
22.30
|
22.40
|
22.30
|
22.40
|
22.35
|
9.81
|
108,800
|
|
|
6/12/2017
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.30
|
22.40
|
22.35
|
9.81
|
157,650
|
|
|
6/9/2017
|
+0.20 / +0.90%
|
22.40
|
22.60
|
22.40
|
22.50
|
22.48
|
9.86
|
237,050
|
|
|
6/8/2017
|
-0.10 / -0.45%
|
23.00
|
23.00
|
22.20
|
22.30
|
22.44
|
9.77
|
462,440
|
|
|
6/7/2017
|
-0.30 / -1.32%
|
22.80
|
22.80
|
22.40
|
22.40
|
22.51
|
9.81
|
707,720
|
|
|
6/6/2017
|
+0.50 / +2.25%
|
22.30
|
22.80
|
22.30
|
22.70
|
22.51
|
9.94
|
939,400
|
|
|
6/5/2017
|
+0.10 / +0.45%
|
21.90
|
22.40
|
21.90
|
22.20
|
22.22
|
9.72
|
268,708
|
|
|
6/2/2017
|
0.00 / 0.00%
|
22.20
|
22.20
|
21.90
|
22.10
|
22.05
|
9.68
|
129,400
|
|
|
6/1/2017
|
-0.20 / -0.90%
|
22.30
|
22.40
|
21.90
|
22.10
|
22.10
|
9.68
|
284,160
|
|
|
5/31/2017
|
-0.10 / -0.45%
|
23.00
|
23.00
|
22.20
|
22.30
|
22.42
|
9.77
|
678,320
|
|
|
5/30/2017
|
-0.10 / -0.44%
|
22.50
|
22.60
|
22.40
|
22.40
|
22.51
|
9.81
|
223,742
|
|
|
5/29/2017
|
-0.10 / -0.44%
|
22.60
|
23.00
|
22.50
|
22.50
|
22.62
|
9.86
|
89,360
|
|
|
5/26/2017
|
-0.10 / -0.44%
|
22.80
|
22.90
|
22.40
|
22.70
|
22.62
|
9.94
|
259,523
|
|
|
5/25/2017
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.70
|
22.80
|
22.78
|
9.99
|
129,560
|
|
|
5/24/2017
|
-0.80 / -3.39%
|
23.60
|
23.70
|
22.70
|
22.80
|
23.18
|
9.99
|
1,079,680
|
|
|
5/23/2017
|
+0.30 / +1.29%
|
23.30
|
25.00
|
23.00
|
23.60
|
23.30
|
10.34
|
1,397,140
|
|
|
5/22/2017
|
+0.50 / +2.19%
|
23.00
|
23.70
|
23.00
|
23.30
|
23.33
|
10.21
|
520,870
|
|
|
5/19/2017
|
+0.10 / +0.43%
|
22.50
|
23.20
|
22.00
|
23.10
|
22.79
|
10.12
|
652,480
|
|
|
5/18/2017
|
0.00 / 0.00%
|
23.10
|
23.20
|
22.90
|
23.00
|
23.03
|
9.64
|
484,100
|
|
|
5/17/2017
|
-0.30 / -1.29%
|
23.30
|
23.30
|
23.00
|
23.00
|
23.12
|
9.64
|
269,400
|
|
|
5/16/2017
|
+0.10 / +0.43%
|
23.30
|
23.50
|
23.00
|
23.30
|
23.24
|
9.76
|
397,800
|
|
|
5/15/2017
|
-0.10 / -0.43%
|
23.30
|
23.60
|
23.00
|
23.20
|
23.17
|
9.72
|
266,900
|
|
|
5/12/2017
|
-0.30 / -1.27%
|
23.60
|
23.60
|
23.20
|
23.30
|
23.33
|
9.76
|
84,787
|
|
|
5/11/2017
|
+0.50 / +2.16%
|
23.10
|
23.60
|
23.00
|
23.60
|
23.24
|
9.89
|
325,143
|
|
|
5/10/2017
|
-0.70 / -2.94%
|
23.80
|
23.90
|
23.10
|
23.10
|
23.54
|
9.68
|
645,507
|
|
|