Closing price on 7/7/2022
|
|
Open |
19.00 |
High |
19.30 |
Low |
18.60 |
Volume |
3,866,500 |
Split-adjusted Price |
18.61 |
|
|
GEX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/7/2022
|
+0.15 / +0.79%
|
19.00
|
19.30
|
18.60
|
19.05
|
18.85
|
18.61
|
3,866,500
|
|
7/6/2022
|
-1.00 / -5.03%
|
19.50
|
19.85
|
18.85
|
18.90
|
19.38
|
18.46
|
5,813,300
|
|
7/5/2022
|
-0.60 / -2.93%
|
20.50
|
20.65
|
19.75
|
19.90
|
20.21
|
19.44
|
5,935,200
|
|
7/4/2022
|
+0.65 / +3.27%
|
20.00
|
20.80
|
20.00
|
20.50
|
20.44
|
20.03
|
5,891,700
|
|
7/1/2022
|
+0.30 / +1.53%
|
19.50
|
20.00
|
18.60
|
19.85
|
19.17
|
19.39
|
9,084,200
|
|
6/30/2022
|
-0.90 / -4.40%
|
20.50
|
20.95
|
19.55
|
19.55
|
20.28
|
19.10
|
10,596,800
|
|
6/29/2022
|
-0.45 / -2.15%
|
20.50
|
21.10
|
20.35
|
20.45
|
20.74
|
19.98
|
8,318,600
|
|
6/28/2022
|
+0.60 / +2.96%
|
20.40
|
21.40
|
20.05
|
20.90
|
20.76
|
20.42
|
12,052,500
|
|
6/27/2022
|
+1.30 / +6.84%
|
19.20
|
20.30
|
19.05
|
20.30
|
20.00
|
19.83
|
10,281,400
|
|
6/24/2022
|
-0.20 / -1.04%
|
19.50
|
19.65
|
19.00
|
19.00
|
19.32
|
18.56
|
6,014,800
|
|
6/23/2022
|
+0.80 / +4.35%
|
18.75
|
19.35
|
18.55
|
19.20
|
19.01
|
18.76
|
5,951,600
|
|
6/22/2022
|
+1.20 / +6.98%
|
17.80
|
18.40
|
17.70
|
18.40
|
18.10
|
17.98
|
8,453,800
|
|
6/21/2022
|
-1.00 / -5.49%
|
17.50
|
18.35
|
16.95
|
17.20
|
17.32
|
16.80
|
15,469,500
|
|
6/20/2022
|
-1.35 / -6.91%
|
19.60
|
20.20
|
18.20
|
18.20
|
18.57
|
17.78
|
11,853,000
|
|
6/17/2022
|
-1.45 / -6.90%
|
20.20
|
20.75
|
19.55
|
19.55
|
19.70
|
19.10
|
19,771,400
|
|
6/16/2022
|
-0.50 / -2.33%
|
22.20
|
22.40
|
21.00
|
21.00
|
21.79
|
20.52
|
8,014,500
|
|
6/15/2022
|
-1.60 / -6.93%
|
23.10
|
23.45
|
21.50
|
21.50
|
22.27
|
21.00
|
13,077,800
|
|
6/14/2022
|
+0.25 / +1.09%
|
22.85
|
23.60
|
22.60
|
23.10
|
23.13
|
22.57
|
8,226,600
|
|
6/13/2022
|
-1.15 / -4.79%
|
23.05
|
24.70
|
22.85
|
22.85
|
23.63
|
22.32
|
14,976,200
|
|
6/10/2022
|
+0.50 / +2.13%
|
23.20
|
25.00
|
23.00
|
24.00
|
24.41
|
23.45
|
21,404,500
|
|
6/9/2022
|
+0.10 / +0.43%
|
23.40
|
23.80
|
23.20
|
23.50
|
23.48
|
22.96
|
6,916,300
|
|
6/8/2022
|
+0.55 / +2.41%
|
23.35
|
24.00
|
22.95
|
23.40
|
23.60
|
22.86
|
12,305,800
|
|
6/7/2022
|
+1.25 / +5.79%
|
21.50
|
23.00
|
21.05
|
22.85
|
21.89
|
22.32
|
10,931,100
|
|
6/6/2022
|
-0.50 / -2.26%
|
22.10
|
22.60
|
21.55
|
21.60
|
22.03
|
21.10
|
8,928,700
|
|
6/3/2022
|
-0.30 / -1.34%
|
22.10
|
22.75
|
21.70
|
22.10
|
22.03
|
21.59
|
9,657,100
|
|
6/2/2022
|
-1.00 / -4.27%
|
23.60
|
23.60
|
22.25
|
22.40
|
22.92
|
21.88
|
9,623,100
|
|
6/1/2022
|
-0.35 / -1.47%
|
23.70
|
23.85
|
22.60
|
23.40
|
23.18
|
22.86
|
11,571,100
|
|
5/31/2022
|
-0.25 / -1.04%
|
23.80
|
24.05
|
23.40
|
23.75
|
23.75
|
23.20
|
9,621,000
|
|
5/30/2022
|
+0.50 / +2.13%
|
23.50
|
24.20
|
23.30
|
24.00
|
23.75
|
23.45
|
9,980,400
|
|
5/27/2022
|
-0.10 / -0.42%
|
23.55
|
23.90
|
23.30
|
23.50
|
23.58
|
22.96
|
8,487,800
|
|
|
|