|
Closing price on 7/23/2024
|
|
| Open |
22.30 |
| High |
22.35 |
| Low |
21.85 |
| Volume |
8,915,400 |
| Split-adjusted Price |
21.85 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2024
|
-0.25 / -1.13%
|
22.30
|
22.35
|
21.85
|
21.85
|
22.03
|
21.85
|
8,915,400
|
|
|
7/22/2024
|
0.00 / 0.00%
|
22.00
|
22.45
|
21.95
|
22.10
|
22.16
|
22.10
|
9,535,400
|
|
|
7/19/2024
|
-0.60 / -2.64%
|
22.70
|
22.80
|
22.05
|
22.10
|
22.32
|
22.10
|
9,856,900
|
|
|
7/18/2024
|
+0.60 / +2.71%
|
22.40
|
22.70
|
21.90
|
22.70
|
22.19
|
22.70
|
10,647,200
|
|
|
7/17/2024
|
-0.90 / -3.91%
|
23.30
|
23.30
|
21.40
|
22.10
|
22.65
|
22.10
|
13,220,100
|
|
|
7/16/2024
|
-0.50 / -2.13%
|
23.80
|
24.10
|
23.00
|
23.00
|
23.63
|
23.00
|
21,585,800
|
|
|
7/15/2024
|
+0.50 / +2.17%
|
23.20
|
23.50
|
22.85
|
23.50
|
23.13
|
23.50
|
8,934,800
|
|
|
7/12/2024
|
-0.20 / -0.86%
|
23.30
|
23.35
|
22.90
|
23.00
|
23.17
|
23.00
|
7,332,300
|
|
|
7/11/2024
|
-0.15 / -0.64%
|
23.65
|
23.65
|
23.20
|
23.20
|
23.40
|
23.20
|
6,542,400
|
|
|
7/10/2024
|
-0.35 / -1.48%
|
23.70
|
23.80
|
23.35
|
23.35
|
23.48
|
23.35
|
6,633,200
|
|
|
7/9/2024
|
+0.90 / +3.95%
|
22.95
|
23.70
|
22.90
|
23.70
|
23.41
|
23.70
|
19,192,400
|
|
|
7/8/2024
|
0.00 / 0.00%
|
22.85
|
23.10
|
22.75
|
22.80
|
22.91
|
22.80
|
9,127,500
|
|
|
7/5/2024
|
+0.10 / +0.44%
|
22.80
|
23.00
|
22.60
|
22.80
|
22.77
|
22.80
|
6,143,500
|
|
|
7/4/2024
|
+0.15 / +0.67%
|
22.65
|
23.10
|
22.60
|
22.70
|
22.84
|
22.70
|
6,468,000
|
|
|
7/3/2024
|
+0.05 / +0.22%
|
22.50
|
22.70
|
22.40
|
22.55
|
22.58
|
22.55
|
5,460,700
|
|
|
7/2/2024
|
+0.25 / +1.12%
|
22.25
|
22.50
|
22.20
|
22.50
|
22.34
|
22.50
|
7,041,300
|
|
|
7/1/2024
|
+0.15 / +0.68%
|
21.85
|
22.25
|
21.85
|
22.25
|
21.98
|
22.25
|
6,135,300
|
|
|
6/28/2024
|
-0.25 / -1.12%
|
22.45
|
22.45
|
21.60
|
22.10
|
22.04
|
22.10
|
14,346,300
|
|
|
6/27/2024
|
+0.10 / +0.45%
|
22.25
|
22.40
|
22.15
|
22.35
|
22.27
|
22.35
|
5,962,400
|
|
|
6/26/2024
|
-0.15 / -0.67%
|
22.40
|
22.55
|
22.10
|
22.25
|
22.24
|
22.25
|
12,286,200
|
|
|
6/25/2024
|
+0.40 / +1.82%
|
22.10
|
22.55
|
22.00
|
22.40
|
22.29
|
22.40
|
7,983,100
|
|
|
6/24/2024
|
-1.20 / -5.17%
|
23.35
|
23.40
|
22.00
|
22.00
|
22.48
|
22.00
|
23,545,000
|
|
|
6/21/2024
|
-0.10 / -0.43%
|
23.40
|
23.70
|
23.20
|
23.20
|
23.34
|
23.20
|
11,120,100
|
|
|
6/20/2024
|
-0.55 / -2.31%
|
23.95
|
24.00
|
23.30
|
23.30
|
23.62
|
23.30
|
17,413,100
|
|
|
6/19/2024
|
-0.05 / -0.21%
|
24.15
|
24.50
|
23.65
|
23.85
|
24.11
|
23.85
|
24,251,100
|
|
|
6/18/2024
|
+0.10 / +0.42%
|
23.95
|
24.50
|
23.75
|
23.90
|
24.21
|
23.90
|
21,392,800
|
|
|
6/17/2024
|
+0.10 / +0.42%
|
23.85
|
24.10
|
23.65
|
23.80
|
23.88
|
23.80
|
10,915,900
|
|
|
6/14/2024
|
0.00 / 0.00%
|
23.75
|
24.80
|
23.65
|
23.70
|
24.17
|
23.70
|
35,974,600
|
|
|
6/13/2024
|
+0.15 / +0.64%
|
23.70
|
24.00
|
23.55
|
23.70
|
23.81
|
23.70
|
10,868,700
|
|
|
6/12/2024
|
+0.30 / +1.29%
|
23.30
|
23.60
|
23.10
|
23.55
|
23.39
|
23.55
|
10,241,100
|
|
|
|