|
Closing price on 7/6/2017
|
|
| Open |
20.30 |
| High |
20.60 |
| Low |
20.20 |
| Volume |
411,700 |
| Split-adjusted Price |
10.21 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2017
|
-0.10 / -0.49%
|
20.30
|
20.60
|
20.20
|
20.30
|
20.33
|
10.21
|
411,700
|
|
|
7/5/2017
|
-0.30 / -1.45%
|
21.00
|
21.00
|
20.30
|
20.40
|
20.44
|
10.26
|
520,500
|
|
|
7/4/2017
|
-2.60 / -11.16%
|
22.80
|
22.80
|
20.70
|
20.70
|
21.04
|
10.41
|
3,122,400
|
|
|
7/3/2017
|
+0.10 / +0.43%
|
21.90
|
23.70
|
21.80
|
23.30
|
23.29
|
10.21
|
318,900
|
|
|
6/30/2017
|
-0.10 / -0.43%
|
23.10
|
23.40
|
23.00
|
23.40
|
23.22
|
10.25
|
1,160,800
|
|
|
6/29/2017
|
+0.40 / +1.73%
|
24.10
|
24.10
|
23.00
|
23.50
|
23.38
|
10.29
|
424,470
|
|
|
6/28/2017
|
-0.30 / -1.28%
|
23.40
|
23.60
|
23.10
|
23.10
|
23.39
|
10.12
|
9,707,600
|
|
|
6/27/2017
|
+0.40 / +1.74%
|
23.10
|
23.80
|
23.00
|
23.40
|
23.56
|
10.25
|
3,753,120
|
|
|
6/26/2017
|
+0.30 / +1.32%
|
22.70
|
23.00
|
22.70
|
23.00
|
22.83
|
10.07
|
5,983,400
|
|
|
6/23/2017
|
+0.10 / +0.44%
|
22.80
|
22.90
|
22.50
|
22.80
|
22.69
|
9.99
|
4,746,900
|
|
|
6/22/2017
|
+0.30 / +1.34%
|
22.50
|
23.00
|
22.40
|
22.70
|
22.79
|
9.94
|
682,900
|
|
|
6/21/2017
|
+0.20 / +0.90%
|
22.20
|
22.40
|
22.20
|
22.40
|
22.27
|
9.81
|
164,340
|
|
|
6/20/2017
|
-0.10 / -0.45%
|
22.30
|
22.30
|
22.10
|
22.20
|
22.20
|
9.72
|
400,600
|
|
|
6/19/2017
|
0.00 / 0.00%
|
22.30
|
22.50
|
22.20
|
22.30
|
22.29
|
9.77
|
284,110
|
|
|
6/16/2017
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.20
|
22.40
|
22.32
|
9.81
|
622,517
|
|
|
6/15/2017
|
+0.10 / +0.45%
|
22.40
|
22.50
|
22.30
|
22.50
|
22.42
|
9.86
|
705,700
|
|
|
6/14/2017
|
0.00 / 0.00%
|
22.30
|
22.40
|
22.20
|
22.40
|
22.37
|
9.81
|
972,678
|
|
|
6/13/2017
|
0.00 / 0.00%
|
22.30
|
22.40
|
22.30
|
22.40
|
22.35
|
9.81
|
108,800
|
|
|
6/12/2017
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.30
|
22.40
|
22.35
|
9.81
|
157,650
|
|
|
6/9/2017
|
+0.20 / +0.90%
|
22.40
|
22.60
|
22.40
|
22.50
|
22.48
|
9.86
|
237,050
|
|
|
6/8/2017
|
-0.10 / -0.45%
|
23.00
|
23.00
|
22.20
|
22.30
|
22.44
|
9.77
|
462,440
|
|
|
6/7/2017
|
-0.30 / -1.32%
|
22.80
|
22.80
|
22.40
|
22.40
|
22.51
|
9.81
|
707,720
|
|
|
6/6/2017
|
+0.50 / +2.25%
|
22.30
|
22.80
|
22.30
|
22.70
|
22.51
|
9.94
|
939,400
|
|
|
6/5/2017
|
+0.10 / +0.45%
|
21.90
|
22.40
|
21.90
|
22.20
|
22.22
|
9.72
|
268,708
|
|
|
6/2/2017
|
0.00 / 0.00%
|
22.20
|
22.20
|
21.90
|
22.10
|
22.05
|
9.68
|
129,400
|
|
|
6/1/2017
|
-0.20 / -0.90%
|
22.30
|
22.40
|
21.90
|
22.10
|
22.10
|
9.68
|
284,160
|
|
|
5/31/2017
|
-0.10 / -0.45%
|
23.00
|
23.00
|
22.20
|
22.30
|
22.42
|
9.77
|
678,320
|
|
|
5/30/2017
|
-0.10 / -0.44%
|
22.50
|
22.60
|
22.40
|
22.40
|
22.51
|
9.81
|
223,742
|
|
|
5/29/2017
|
-0.10 / -0.44%
|
22.60
|
23.00
|
22.50
|
22.50
|
22.62
|
9.86
|
89,360
|
|
|
5/26/2017
|
-0.10 / -0.44%
|
22.80
|
22.90
|
22.40
|
22.70
|
22.62
|
9.94
|
259,523
|
|
|