|
Closing price on 7/28/2021
|
|
| Open |
22.00 |
| High |
22.45 |
| Low |
22.00 |
| Volume |
2,086,900 |
| Split-adjusted Price |
19.76 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2021
|
-0.05 / -0.23%
|
22.00
|
22.45
|
22.00
|
22.05
|
22.15
|
19.76
|
2,086,900
|
|
|
7/27/2021
|
+0.55 / +2.55%
|
21.60
|
22.50
|
21.60
|
22.10
|
22.09
|
19.81
|
4,487,700
|
|
|
7/26/2021
|
+0.20 / +0.94%
|
21.00
|
21.70
|
21.00
|
21.55
|
21.42
|
19.32
|
1,951,800
|
|
|
7/23/2021
|
-0.05 / -0.23%
|
21.35
|
21.90
|
21.25
|
21.35
|
21.46
|
19.14
|
3,561,302
|
|
|
7/22/2021
|
+0.20 / +0.94%
|
21.20
|
21.65
|
21.10
|
21.40
|
21.38
|
19.18
|
3,475,400
|
|
|
7/21/2021
|
-0.40 / -1.85%
|
21.50
|
21.65
|
21.15
|
21.20
|
21.41
|
19.00
|
2,859,800
|
|
|
7/20/2021
|
+0.70 / +3.35%
|
20.90
|
21.60
|
20.30
|
21.60
|
21.20
|
19.36
|
3,471,100
|
|
|
7/19/2021
|
-1.05 / -4.78%
|
21.00
|
21.60
|
20.50
|
20.90
|
20.91
|
18.73
|
5,438,100
|
|
|
7/16/2021
|
-0.30 / -1.35%
|
22.25
|
22.50
|
21.85
|
21.95
|
22.05
|
19.67
|
3,141,500
|
|
|
7/15/2021
|
+1.15 / +5.45%
|
20.80
|
22.25
|
20.80
|
22.25
|
21.68
|
19.94
|
4,382,400
|
|
|
7/14/2021
|
-0.85 / -3.87%
|
21.55
|
21.80
|
20.95
|
21.10
|
21.34
|
18.91
|
6,406,700
|
|
|
7/13/2021
|
-0.20 / -0.90%
|
22.25
|
22.30
|
21.30
|
21.95
|
21.71
|
19.67
|
4,933,800
|
|
|
7/12/2021
|
-0.55 / -2.42%
|
22.20
|
22.70
|
21.15
|
22.15
|
21.53
|
19.85
|
11,268,600
|
|
|
7/9/2021
|
-0.30 / -1.30%
|
22.95
|
23.25
|
22.00
|
22.70
|
23.00
|
20.35
|
16,670,882
|
|
|
7/8/2021
|
0.00 / 0.00%
|
23.00
|
23.35
|
22.75
|
23.00
|
23.05
|
20.61
|
9,922,000
|
|
|
7/7/2021
|
+0.30 / +1.32%
|
22.50
|
23.00
|
21.70
|
23.00
|
22.43
|
20.61
|
9,093,800
|
|
|
7/6/2021
|
-0.90 / -3.81%
|
23.60
|
23.60
|
22.70
|
22.70
|
23.14
|
20.35
|
7,873,300
|
|
|
7/5/2021
|
+0.80 / +3.51%
|
22.80
|
24.10
|
22.00
|
23.60
|
22.97
|
21.15
|
10,874,800
|
|
|
7/2/2021
|
+0.70 / +3.17%
|
22.35
|
22.80
|
22.10
|
22.80
|
22.48
|
20.44
|
7,963,100
|
|
|
7/1/2021
|
+0.10 / +0.45%
|
22.00
|
22.25
|
21.95
|
22.10
|
22.09
|
19.81
|
4,969,500
|
|
|
6/30/2021
|
-0.10 / -0.45%
|
22.10
|
22.30
|
21.95
|
22.00
|
22.06
|
19.72
|
3,434,100
|
|
|
6/29/2021
|
-0.15 / -0.67%
|
22.30
|
22.75
|
22.05
|
22.10
|
22.40
|
19.81
|
5,521,400
|
|
|
6/28/2021
|
+0.80 / +3.73%
|
21.70
|
22.40
|
21.60
|
22.25
|
21.91
|
19.94
|
8,060,700
|
|
|
6/25/2021
|
-0.50 / -2.28%
|
21.90
|
21.95
|
21.25
|
21.45
|
21.49
|
19.23
|
8,203,300
|
|
|
6/24/2021
|
-0.50 / -2.23%
|
22.40
|
22.65
|
21.90
|
21.95
|
22.24
|
19.67
|
4,730,200
|
|
|
6/23/2021
|
-0.15 / -0.66%
|
22.60
|
22.90
|
22.40
|
22.45
|
22.56
|
20.12
|
2,698,900
|
|
|
6/22/2021
|
+0.05 / +0.22%
|
22.75
|
23.00
|
22.45
|
22.60
|
22.66
|
20.26
|
7,089,900
|
|
|
6/21/2021
|
-0.45 / -1.96%
|
23.20
|
23.20
|
22.40
|
22.55
|
22.78
|
20.21
|
6,401,000
|
|
|
6/18/2021
|
+0.30 / +1.32%
|
22.80
|
23.70
|
22.80
|
23.00
|
23.33
|
20.61
|
20,991,700
|
|
|
6/17/2021
|
+0.20 / +0.89%
|
22.30
|
22.95
|
22.20
|
22.70
|
22.55
|
20.35
|
3,821,400
|
|
|
|