|
Closing price on 6/23/2020
|
|
| Open |
17.40 |
| High |
17.45 |
| Low |
17.20 |
| Volume |
2,981,740 |
| Split-adjusted Price |
12.40 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2020
|
0.00 / 0.00%
|
17.40
|
17.45
|
17.20
|
17.35
|
17.36
|
12.40
|
2,981,740
|
|
|
6/22/2020
|
+0.35 / +2.06%
|
17.00
|
17.40
|
17.00
|
17.35
|
17.26
|
12.40
|
1,271,620
|
|
|
6/19/2020
|
+0.40 / +2.41%
|
16.70
|
17.00
|
16.60
|
17.00
|
16.96
|
12.15
|
1,538,080
|
|
|
6/18/2020
|
+0.30 / +1.84%
|
16.25
|
16.80
|
16.20
|
16.60
|
16.49
|
11.86
|
583,740
|
|
|
6/17/2020
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.25
|
16.30
|
16.34
|
11.65
|
5,596,010
|
|
|
6/16/2020
|
+0.10 / +0.62%
|
16.50
|
16.50
|
16.15
|
16.30
|
16.31
|
11.65
|
778,240
|
|
|
6/15/2020
|
-0.50 / -2.99%
|
16.95
|
16.95
|
16.05
|
16.20
|
16.30
|
11.58
|
993,110
|
|
|
6/12/2020
|
-0.30 / -1.76%
|
16.60
|
16.75
|
16.35
|
16.70
|
16.60
|
11.94
|
2,132,360
|
|
|
6/11/2020
|
-0.60 / -3.41%
|
17.70
|
17.80
|
16.45
|
17.00
|
17.14
|
12.15
|
3,392,370
|
|
|
6/10/2020
|
+0.05 / +0.28%
|
17.55
|
17.80
|
17.35
|
17.60
|
17.54
|
12.58
|
906,060
|
|
|
6/9/2020
|
-0.40 / -2.23%
|
18.20
|
18.20
|
17.55
|
17.55
|
17.80
|
12.54
|
1,827,220
|
|
|
6/8/2020
|
+0.50 / +2.87%
|
17.60
|
18.30
|
17.50
|
17.95
|
17.98
|
12.83
|
6,193,587
|
|
|
6/5/2020
|
+0.45 / +2.65%
|
17.00
|
17.55
|
16.75
|
17.45
|
17.16
|
12.47
|
2,588,760
|
|
|
6/4/2020
|
-0.05 / -0.29%
|
17.15
|
17.30
|
16.70
|
17.00
|
16.94
|
12.15
|
2,669,960
|
|
|
6/3/2020
|
-0.05 / -0.29%
|
17.05
|
17.30
|
17.00
|
17.05
|
17.07
|
12.19
|
1,958,110
|
|
|
6/2/2020
|
-0.45 / -2.56%
|
17.60
|
17.60
|
17.10
|
17.10
|
17.32
|
12.22
|
2,507,570
|
|
|
6/1/2020
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.40
|
17.55
|
17.48
|
12.54
|
2,731,600
|
|
|
5/29/2020
|
+0.20 / +1.16%
|
17.30
|
17.45
|
17.05
|
17.45
|
17.26
|
12.47
|
2,616,120
|
|
|
5/28/2020
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.20
|
17.25
|
17.30
|
12.33
|
2,335,060
|
|
|
5/27/2020
|
-0.70 / -3.90%
|
17.95
|
18.00
|
17.25
|
17.25
|
17.66
|
12.33
|
4,147,070
|
|
|
5/26/2020
|
+0.10 / +0.56%
|
18.10
|
18.10
|
17.70
|
17.95
|
17.87
|
12.83
|
4,360,560
|
|
|
5/25/2020
|
+0.75 / +4.39%
|
17.35
|
17.95
|
17.25
|
17.85
|
17.66
|
12.76
|
7,099,410
|
|
|
5/22/2020
|
+0.20 / +1.18%
|
17.30
|
17.55
|
17.05
|
17.10
|
17.27
|
12.22
|
7,134,820
|
|
|
5/21/2020
|
+0.10 / +0.60%
|
16.95
|
17.10
|
16.80
|
16.90
|
16.97
|
12.08
|
10,020,170
|
|
|
5/20/2020
|
-0.50 / -2.89%
|
17.25
|
17.30
|
16.80
|
16.80
|
16.94
|
12.01
|
5,061,820
|
|
|
5/19/2020
|
+0.55 / +3.28%
|
16.90
|
17.55
|
16.80
|
17.30
|
17.24
|
12.36
|
12,960,170
|
|
|
5/18/2020
|
+0.35 / +2.13%
|
16.30
|
16.75
|
15.95
|
16.75
|
16.31
|
11.97
|
4,220,830
|
|
|
5/15/2020
|
0.00 / 0.00%
|
16.65
|
16.85
|
16.30
|
16.40
|
16.56
|
11.72
|
3,563,300
|
|
|
5/14/2020
|
+1.05 / +6.84%
|
15.55
|
16.40
|
15.50
|
16.40
|
16.07
|
11.72
|
6,045,610
|
|
|
5/13/2020
|
0.00 / 0.00%
|
15.30
|
15.45
|
15.10
|
15.35
|
15.30
|
10.97
|
1,756,600
|
|
|
|