|
Closing price on 7/8/2021
|
|
| Open |
23.00 |
| High |
23.35 |
| Low |
22.75 |
| Volume |
9,922,000 |
| Split-adjusted Price |
20.61 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/16/2021
|
-0.40 / -1.75%
|
22.80
|
22.95
|
22.10
|
22.50
|
22.59
|
20.17
|
4,566,600
|
|
|
6/15/2021
|
+0.30 / +1.33%
|
22.90
|
23.30
|
22.65
|
22.90
|
22.99
|
20.53
|
3,963,400
|
|
|
6/14/2021
|
-0.10 / -0.44%
|
23.10
|
23.10
|
22.50
|
22.60
|
22.85
|
20.26
|
5,406,700
|
|
|
6/11/2021
|
+0.70 / +3.18%
|
22.00
|
23.50
|
22.00
|
22.70
|
23.10
|
20.35
|
8,733,500
|
|
|
6/10/2021
|
-0.50 / -2.22%
|
22.50
|
22.60
|
21.90
|
22.00
|
22.18
|
19.72
|
6,680,600
|
|
|
6/9/2021
|
-0.20 / -0.88%
|
22.70
|
23.10
|
22.30
|
22.50
|
22.80
|
20.17
|
7,307,100
|
|
|
6/8/2021
|
-1.40 / -5.81%
|
24.00
|
24.40
|
22.50
|
22.70
|
23.58
|
20.35
|
6,154,700
|
|
|
6/7/2021
|
+0.30 / +1.26%
|
25.00
|
25.20
|
23.70
|
24.10
|
24.57
|
21.60
|
19,233,800
|
|
|
6/4/2021
|
+1.55 / +6.97%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
21.33
|
2,071,800
|
|
|
6/3/2021
|
+1.40 / +6.71%
|
22.25
|
22.25
|
22.25
|
22.25
|
22.25
|
19.94
|
2,894,000
|
|
|
6/2/2021
|
-0.15 / -0.57%
|
26.25
|
26.25
|
25.70
|
26.10
|
25.93
|
18.65
|
20,778,496
|
|
|
6/1/2021
|
-0.30 / -1.13%
|
26.55
|
26.80
|
26.20
|
26.25
|
26.52
|
18.76
|
10,672,823
|
|
|
5/31/2021
|
-0.30 / -1.12%
|
26.90
|
26.95
|
26.20
|
26.55
|
26.52
|
18.98
|
14,211,000
|
|
|
5/28/2021
|
-0.05 / -0.19%
|
27.00
|
27.20
|
26.60
|
26.85
|
26.89
|
19.19
|
12,922,200
|
|
|
|