|
Closing price on 7/30/2020
|
|
| Open |
19.00 |
| High |
19.10 |
| Low |
18.70 |
| Volume |
1,034,790 |
| Split-adjusted Price |
13.44 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2020
|
-0.10 / -0.53%
|
19.00
|
19.10
|
18.70
|
18.80
|
18.88
|
13.44
|
1,034,790
|
|
|
7/29/2020
|
-0.30 / -1.56%
|
19.00
|
19.00
|
17.90
|
18.90
|
18.23
|
13.51
|
1,727,230
|
|
|
7/28/2020
|
+0.55 / +2.95%
|
18.60
|
19.30
|
18.50
|
19.20
|
18.95
|
13.72
|
2,498,530
|
|
|
7/27/2020
|
-1.15 / -5.81%
|
18.50
|
19.35
|
18.45
|
18.65
|
18.72
|
13.33
|
4,233,256
|
|
|
7/24/2020
|
-0.40 / -1.98%
|
20.15
|
20.30
|
18.80
|
19.80
|
19.56
|
14.15
|
4,215,340
|
|
|
7/23/2020
|
-0.35 / -1.70%
|
20.55
|
20.60
|
19.95
|
20.20
|
20.21
|
14.44
|
2,305,720
|
|
|
7/22/2020
|
-0.45 / -2.14%
|
20.95
|
20.95
|
20.25
|
20.55
|
20.54
|
14.69
|
2,985,600
|
|
|
7/21/2020
|
-0.30 / -1.41%
|
21.25
|
21.40
|
20.75
|
21.00
|
21.14
|
15.01
|
4,398,020
|
|
|
7/20/2020
|
-0.25 / -1.16%
|
21.60
|
21.60
|
21.00
|
21.30
|
21.31
|
15.22
|
5,695,430
|
|
|
7/17/2020
|
+0.10 / +0.47%
|
21.50
|
22.05
|
21.20
|
21.55
|
21.70
|
15.40
|
7,773,910
|
|
|
7/16/2020
|
+0.15 / +0.70%
|
21.30
|
21.45
|
21.00
|
21.45
|
21.25
|
15.33
|
4,165,400
|
|
|
7/15/2020
|
-0.45 / -2.07%
|
21.90
|
21.90
|
21.25
|
21.30
|
21.62
|
15.22
|
5,025,960
|
|
|
7/14/2020
|
+1.15 / +5.58%
|
20.65
|
21.85
|
20.20
|
21.75
|
21.00
|
15.55
|
6,279,710
|
|
|
7/13/2020
|
+0.55 / +2.74%
|
21.00
|
21.00
|
20.30
|
20.60
|
20.59
|
14.72
|
4,913,310
|
|
|
7/10/2020
|
+0.90 / +4.70%
|
19.95
|
20.20
|
19.40
|
20.05
|
19.97
|
14.33
|
4,717,620
|
|
|
7/9/2020
|
+1.25 / +6.98%
|
18.10
|
19.15
|
17.95
|
19.15
|
18.78
|
13.69
|
3,439,570
|
|
|
7/8/2020
|
+0.55 / +3.17%
|
17.50
|
18.35
|
17.35
|
17.90
|
17.83
|
12.79
|
5,378,670
|
|
|
7/7/2020
|
+0.05 / +0.29%
|
17.35
|
17.45
|
17.20
|
17.35
|
17.35
|
12.40
|
7,486,820
|
|
|
7/6/2020
|
0.00 / 0.00%
|
17.35
|
17.35
|
17.15
|
17.30
|
17.25
|
12.36
|
4,637,480
|
|
|
7/3/2020
|
+0.20 / +1.17%
|
17.35
|
17.35
|
17.10
|
17.30
|
17.25
|
12.36
|
2,067,440
|
|
|
7/2/2020
|
+0.30 / +1.79%
|
16.95
|
17.10
|
16.80
|
17.10
|
17.03
|
12.22
|
1,674,470
|
|
|
7/1/2020
|
+0.25 / +1.51%
|
16.60
|
16.80
|
16.45
|
16.80
|
16.59
|
12.01
|
1,460,980
|
|
|
6/30/2020
|
+0.35 / +2.16%
|
16.90
|
16.90
|
16.25
|
16.55
|
16.49
|
11.83
|
1,921,440
|
|
|
6/29/2020
|
-1.05 / -6.09%
|
17.10
|
17.25
|
16.20
|
16.20
|
16.82
|
11.58
|
6,666,314
|
|
|
6/26/2020
|
+0.30 / +1.77%
|
17.15
|
17.30
|
16.90
|
17.25
|
17.16
|
12.33
|
3,353,180
|
|
|
6/25/2020
|
0.00 / 0.00%
|
16.80
|
16.95
|
16.60
|
16.95
|
16.76
|
12.11
|
460,320
|
|
|
6/24/2020
|
-0.40 / -2.31%
|
17.30
|
17.40
|
16.85
|
16.95
|
17.21
|
12.11
|
9,073,310
|
|
|
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
|
|
|
|