|
Closing price on 8/25/2021
|
|
| Open |
22.70 |
| High |
22.95 |
| Low |
22.15 |
| Volume |
12,942,721 |
| Split-adjusted Price |
20.21 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2021
|
-0.05 / -0.22%
|
22.70
|
22.95
|
22.15
|
22.55
|
22.40
|
20.21
|
12,942,721
|
|
|
8/24/2021
|
-1.40 / -5.83%
|
23.75
|
24.25
|
22.60
|
22.60
|
23.09
|
20.26
|
12,360,200
|
|
|
8/23/2021
|
0.00 / 0.00%
|
24.20
|
24.80
|
23.90
|
24.00
|
24.28
|
21.51
|
10,635,100
|
|
|
8/20/2021
|
+0.40 / +1.69%
|
23.60
|
25.00
|
23.60
|
24.00
|
24.36
|
21.51
|
30,062,315
|
|
|
8/19/2021
|
+0.30 / +1.29%
|
23.10
|
23.85
|
23.10
|
23.60
|
23.53
|
21.15
|
24,285,843
|
|
|
8/18/2021
|
-0.45 / -1.89%
|
23.35
|
23.70
|
23.10
|
23.30
|
23.43
|
20.88
|
12,295,200
|
|
|
8/17/2021
|
-0.20 / -0.84%
|
24.05
|
24.30
|
23.70
|
23.75
|
23.97
|
21.29
|
6,363,700
|
|
|
8/16/2021
|
+0.35 / +1.48%
|
23.80
|
24.45
|
23.70
|
23.95
|
24.06
|
21.47
|
7,965,500
|
|
|
8/13/2021
|
-0.50 / -2.07%
|
24.10
|
24.25
|
23.10
|
23.60
|
23.65
|
21.15
|
9,619,400
|
|
|
8/12/2021
|
-0.50 / -2.03%
|
24.15
|
24.95
|
24.10
|
24.10
|
24.43
|
21.60
|
6,831,500
|
|
|
8/11/2021
|
0.00 / 0.00%
|
24.70
|
25.20
|
24.20
|
24.60
|
24.63
|
22.05
|
9,760,100
|
|
|
8/10/2021
|
+1.10 / +4.68%
|
23.70
|
24.75
|
23.70
|
24.60
|
24.41
|
22.05
|
15,166,400
|
|
|
8/9/2021
|
+1.10 / +4.91%
|
22.30
|
23.70
|
22.20
|
23.50
|
23.21
|
21.06
|
13,068,300
|
|
|
8/6/2021
|
-0.30 / -1.32%
|
22.80
|
22.85
|
22.40
|
22.40
|
22.61
|
20.08
|
14,830,069
|
|
|
8/5/2021
|
+0.20 / +0.89%
|
22.40
|
22.90
|
22.40
|
22.70
|
22.65
|
20.35
|
3,508,700
|
|
|
8/4/2021
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.25
|
22.50
|
22.45
|
20.17
|
3,274,100
|
|
|
8/3/2021
|
+0.10 / +0.45%
|
22.40
|
22.60
|
22.10
|
22.50
|
22.33
|
20.17
|
5,302,802
|
|
|
8/2/2021
|
-0.30 / -1.32%
|
22.75
|
23.10
|
22.35
|
22.40
|
22.79
|
20.08
|
4,733,800
|
|
|
7/30/2021
|
+0.65 / +2.95%
|
22.05
|
22.80
|
21.85
|
22.70
|
22.34
|
20.35
|
5,259,600
|
|
|
7/29/2021
|
0.00 / 0.00%
|
22.20
|
22.20
|
21.95
|
22.05
|
22.05
|
19.76
|
2,214,400
|
|
|
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
|
|
|
|