|
|
Closing price on 6/25/2019
|
|
| Open |
22.00 |
| High |
22.10 |
| Low |
21.70 |
| Volume |
393,510 |
| Split-adjusted Price |
13.67 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2019
|
-0.10 / -0.45%
|
22.00
|
22.10
|
21.70
|
22.00
|
21.90
|
13.67
|
393,510
|
|
|
6/24/2019
|
+0.60 / +2.79%
|
21.80
|
22.10
|
21.50
|
22.10
|
21.67
|
13.73
|
405,770
|
|
|
6/21/2019
|
-0.70 / -3.15%
|
22.40
|
22.40
|
21.50
|
21.50
|
21.60
|
13.36
|
4,337,250
|
|
|
6/20/2019
|
+0.20 / +0.91%
|
22.00
|
22.30
|
21.95
|
22.20
|
22.13
|
13.80
|
2,985,460
|
|
|
6/19/2019
|
0.00 / 0.00%
|
22.25
|
22.25
|
21.90
|
22.00
|
22.02
|
13.67
|
396,890
|
|
|
6/18/2019
|
-0.30 / -1.35%
|
22.30
|
22.30
|
22.00
|
22.00
|
22.11
|
13.67
|
3,581,360
|
|
|
6/17/2019
|
-0.10 / -0.45%
|
22.50
|
22.50
|
22.10
|
22.30
|
22.25
|
13.86
|
535,010
|
|
|
6/14/2019
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.35
|
22.40
|
22.44
|
13.92
|
811,650
|
|
|
6/13/2019
|
-0.15 / -0.67%
|
22.50
|
22.55
|
22.35
|
22.40
|
22.42
|
13.92
|
1,054,370
|
|
|
6/12/2019
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.45
|
22.55
|
22.52
|
14.01
|
682,970
|
|
|
6/11/2019
|
+0.05 / +0.22%
|
22.50
|
22.60
|
22.40
|
22.55
|
22.53
|
14.01
|
1,533,700
|
|
|
6/10/2019
|
+0.30 / +1.35%
|
22.50
|
22.55
|
22.35
|
22.50
|
22.45
|
13.98
|
4,075,940
|
|
|
6/7/2019
|
-0.10 / -0.45%
|
22.35
|
22.35
|
22.15
|
22.20
|
22.22
|
13.80
|
304,500
|
|
|
6/6/2019
|
-0.15 / -0.67%
|
22.40
|
22.40
|
22.15
|
22.30
|
22.28
|
13.86
|
1,171,020
|
|
|
6/5/2019
|
0.00 / 0.00%
|
22.55
|
22.55
|
22.35
|
22.45
|
22.44
|
13.95
|
592,290
|
|
|
6/4/2019
|
+0.15 / +0.67%
|
22.20
|
22.45
|
22.10
|
22.45
|
22.24
|
13.95
|
2,240,550
|
|
|
6/3/2019
|
-0.05 / -0.22%
|
22.35
|
22.35
|
21.95
|
22.30
|
22.09
|
13.86
|
1,389,920
|
|
|
5/31/2019
|
-0.20 / -0.89%
|
22.55
|
22.55
|
22.35
|
22.35
|
22.43
|
13.89
|
880,510
|
|
|
5/30/2019
|
+0.05 / +0.22%
|
22.50
|
22.70
|
22.40
|
22.55
|
22.50
|
14.01
|
2,569,470
|
|
|
5/29/2019
|
-0.30 / -1.32%
|
22.70
|
22.70
|
22.35
|
22.50
|
22.51
|
13.98
|
1,374,280
|
|
|
5/28/2019
|
+0.50 / +2.24%
|
22.30
|
22.80
|
21.95
|
22.80
|
22.20
|
14.17
|
1,766,040
|
|
|
5/27/2019
|
-0.20 / -0.89%
|
22.40
|
22.40
|
22.20
|
22.30
|
22.27
|
13.86
|
501,730
|
|
|
5/24/2019
|
-0.15 / -0.66%
|
22.60
|
22.60
|
22.25
|
22.50
|
22.40
|
13.98
|
3,421,120
|
|
|
5/23/2019
|
+0.05 / +0.22%
|
22.50
|
22.65
|
22.20
|
22.65
|
22.37
|
14.08
|
1,146,170
|
|
|
5/22/2019
|
-0.25 / -1.09%
|
22.90
|
22.90
|
22.55
|
22.60
|
22.65
|
14.05
|
2,924,320
|
|
|
5/21/2019
|
-0.05 / -0.22%
|
23.00
|
23.00
|
22.65
|
22.85
|
22.81
|
14.20
|
4,163,962
|
|
|
5/20/2019
|
+0.50 / +2.23%
|
22.40
|
22.90
|
22.20
|
22.90
|
22.50
|
14.23
|
1,863,900
|
|
|
5/17/2019
|
+0.10 / +0.45%
|
22.30
|
22.40
|
22.10
|
22.40
|
22.23
|
13.92
|
4,232,830
|
|
|
5/16/2019
|
-0.10 / -0.45%
|
22.70
|
22.70
|
22.20
|
22.30
|
22.33
|
13.86
|
945,340
|
|
|
5/15/2019
|
+0.25 / +1.13%
|
22.15
|
22.40
|
22.00
|
22.40
|
22.17
|
13.92
|
1,380,790
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|