|
Closing price on 6/7/2018
|
|
| Open |
34.50 |
| High |
34.80 |
| Low |
33.35 |
| Volume |
871,730 |
| Split-adjusted Price |
17.09 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2018
|
-0.45 / -1.31%
|
34.50
|
34.80
|
33.35
|
34.00
|
34.15
|
17.09
|
871,730
|
|
|
6/6/2018
|
0.00 / 0.00%
|
34.20
|
34.60
|
34.20
|
34.45
|
34.42
|
17.32
|
123,130
|
|
|
6/5/2018
|
+0.25 / +0.73%
|
35.00
|
35.30
|
34.00
|
34.45
|
34.42
|
17.32
|
148,850
|
|
|
6/4/2018
|
+1.60 / +4.91%
|
32.90
|
34.70
|
32.80
|
34.20
|
34.08
|
17.19
|
384,180
|
|
|
6/1/2018
|
-0.10 / -0.31%
|
32.50
|
32.80
|
32.20
|
32.60
|
32.54
|
16.39
|
774,650
|
|
|
5/31/2018
|
+2.00 / +6.51%
|
30.60
|
32.80
|
30.60
|
32.70
|
31.77
|
16.44
|
1,695,560
|
|
|
5/30/2018
|
-0.55 / -1.76%
|
31.70
|
31.70
|
30.40
|
30.70
|
30.69
|
15.43
|
184,680
|
|
|
5/29/2018
|
+1.45 / +4.87%
|
30.00
|
31.50
|
30.00
|
31.25
|
30.82
|
15.71
|
425,430
|
|
|
5/28/2018
|
-2.20 / -6.88%
|
32.00
|
34.00
|
29.80
|
29.80
|
30.96
|
14.98
|
1,152,840
|
|
|
5/25/2018
|
-2.30 / -6.71%
|
34.20
|
34.30
|
32.00
|
32.00
|
33.58
|
16.09
|
680,810
|
|
|
5/24/2018
|
-0.10 / -0.29%
|
34.40
|
34.45
|
34.20
|
34.30
|
34.31
|
17.24
|
240,540
|
|
|
5/23/2018
|
0.00 / 0.00%
|
34.50
|
34.70
|
34.00
|
34.40
|
34.39
|
17.30
|
417,310
|
|
|
5/22/2018
|
-1.30 / -3.64%
|
35.70
|
35.70
|
34.40
|
34.40
|
34.99
|
17.30
|
591,330
|
|
|
5/21/2018
|
-0.30 / -0.83%
|
36.00
|
36.10
|
35.60
|
35.70
|
35.88
|
17.95
|
430,600
|
|
|
5/18/2018
|
+0.65 / +1.84%
|
35.70
|
36.00
|
35.20
|
36.00
|
35.49
|
18.10
|
651,650
|
|
|
5/17/2018
|
-0.10 / -0.28%
|
36.00
|
36.00
|
35.25
|
35.35
|
35.35
|
17.77
|
348,470
|
|
|
5/16/2018
|
-0.75 / -2.07%
|
36.00
|
36.00
|
35.20
|
35.45
|
35.48
|
17.82
|
977,380
|
|
|
5/15/2018
|
+0.10 / +0.28%
|
36.10
|
37.20
|
36.10
|
36.20
|
36.65
|
18.20
|
317,200
|
|
|
5/14/2018
|
+0.10 / +0.28%
|
36.00
|
36.30
|
35.30
|
36.10
|
35.84
|
18.15
|
407,610
|
|
|
5/11/2018
|
+1.50 / +4.35%
|
34.80
|
36.00
|
34.10
|
36.00
|
34.73
|
18.10
|
303,130
|
|
|
5/10/2018
|
-0.50 / -1.43%
|
34.60
|
35.00
|
34.20
|
34.50
|
34.61
|
17.35
|
351,790
|
|
|
5/9/2018
|
-0.70 / -1.96%
|
35.30
|
35.70
|
34.80
|
35.00
|
35.17
|
17.60
|
316,100
|
|
|
5/8/2018
|
-0.10 / -0.28%
|
36.30
|
36.30
|
35.60
|
35.70
|
35.71
|
17.95
|
209,900
|
|
|
5/7/2018
|
+0.60 / +1.70%
|
35.20
|
36.00
|
34.60
|
35.80
|
35.21
|
18.00
|
256,180
|
|
|
5/4/2018
|
-1.50 / -4.09%
|
37.30
|
37.30
|
35.20
|
35.20
|
36.05
|
17.70
|
2,243,960
|
|
|
5/3/2018
|
-0.10 / -0.27%
|
36.80
|
37.00
|
34.25
|
36.70
|
36.15
|
18.45
|
418,330
|
|
|
5/2/2018
|
0.00 / 0.00%
|
36.80
|
37.60
|
36.50
|
36.80
|
36.94
|
18.50
|
151,080
|
|
|
4/27/2018
|
+1.20 / +3.37%
|
35.60
|
36.90
|
35.50
|
36.80
|
35.99
|
18.50
|
368,160
|
|
|
4/26/2018
|
-1.40 / -3.78%
|
37.00
|
37.00
|
35.60
|
35.60
|
36.26
|
17.90
|
366,950
|
|
|
4/24/2018
|
-0.20 / -0.54%
|
36.60
|
37.40
|
36.30
|
37.00
|
36.98
|
18.60
|
232,120
|
|
|