|
Closing price on 8/25/2022
|
|
| Open |
25.55 |
| High |
26.20 |
| Low |
25.40 |
| Volume |
7,679,300 |
| Split-adjusted Price |
25.50 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2022
|
-0.05 / -0.20%
|
25.55
|
26.20
|
25.40
|
25.50
|
25.73
|
25.50
|
7,679,300
|
|
|
8/24/2022
|
+1.00 / +4.07%
|
24.60
|
25.90
|
24.55
|
25.55
|
25.32
|
25.55
|
22,266,300
|
|
|
8/23/2022
|
+0.80 / +3.37%
|
23.55
|
24.55
|
23.55
|
24.55
|
23.99
|
24.55
|
9,873,700
|
|
|
8/22/2022
|
-0.15 / -0.63%
|
23.65
|
24.35
|
23.65
|
23.75
|
23.93
|
23.75
|
7,778,000
|
|
|
8/19/2022
|
-0.10 / -0.42%
|
24.05
|
24.45
|
23.75
|
23.90
|
24.07
|
23.90
|
8,179,600
|
|
|
8/18/2022
|
-0.40 / -1.64%
|
24.25
|
24.40
|
23.95
|
24.00
|
24.13
|
24.00
|
7,320,300
|
|
|
8/17/2022
|
0.00 / 0.00%
|
24.35
|
24.85
|
24.10
|
24.40
|
24.47
|
24.40
|
9,613,400
|
|
|
8/16/2022
|
-0.25 / -1.01%
|
24.70
|
24.75
|
24.30
|
24.40
|
24.47
|
24.40
|
6,821,900
|
|
|
8/15/2022
|
+0.15 / +0.61%
|
24.75
|
25.20
|
24.65
|
24.65
|
24.90
|
24.65
|
9,563,900
|
|
|
8/12/2022
|
+0.90 / +3.81%
|
23.70
|
24.60
|
23.55
|
24.50
|
24.18
|
24.50
|
9,889,700
|
|
|
8/11/2022
|
-0.70 / -2.88%
|
24.55
|
24.65
|
23.50
|
23.60
|
24.14
|
23.60
|
13,301,300
|
|
|
8/10/2022
|
+0.10 / +0.41%
|
24.20
|
24.95
|
23.85
|
24.30
|
24.40
|
24.30
|
11,289,800
|
|
|
8/9/2022
|
-0.30 / -1.22%
|
24.50
|
24.55
|
24.10
|
24.20
|
24.31
|
24.20
|
7,064,300
|
|
|
8/8/2022
|
+0.95 / +4.03%
|
23.60
|
24.90
|
23.60
|
24.50
|
24.41
|
24.50
|
13,157,800
|
|
|
8/5/2022
|
+0.35 / +1.51%
|
23.05
|
23.75
|
22.85
|
23.55
|
23.18
|
23.55
|
11,702,500
|
|
|
8/4/2022
|
-0.65 / -2.73%
|
24.15
|
24.15
|
23.20
|
23.20
|
23.53
|
23.20
|
11,681,500
|
|
|
8/3/2022
|
+0.15 / +0.63%
|
23.30
|
24.20
|
23.30
|
23.85
|
23.70
|
23.85
|
8,982,400
|
|
|
8/2/2022
|
-0.10 / -0.42%
|
23.70
|
24.35
|
23.40
|
23.70
|
23.85
|
23.70
|
11,504,600
|
|
|
8/1/2022
|
+0.80 / +3.48%
|
22.90
|
24.00
|
22.70
|
23.80
|
23.45
|
23.80
|
11,904,000
|
|
|
7/29/2022
|
+0.65 / +2.91%
|
22.40
|
23.40
|
22.20
|
23.00
|
22.93
|
23.00
|
12,788,600
|
|
|
7/28/2022
|
+0.35 / +1.59%
|
22.70
|
22.95
|
22.35
|
22.35
|
22.60
|
22.35
|
6,787,800
|
|
|
7/27/2022
|
+0.50 / +2.33%
|
21.20
|
22.20
|
20.95
|
22.00
|
21.51
|
22.00
|
7,792,300
|
|
|
7/26/2022
|
-0.90 / -4.02%
|
22.70
|
22.75
|
21.40
|
21.50
|
22.02
|
21.50
|
9,658,900
|
|
|
7/25/2022
|
-0.30 / -1.32%
|
22.70
|
23.20
|
22.35
|
22.40
|
22.83
|
22.40
|
8,656,100
|
|
|
7/22/2022
|
+0.45 / +2.02%
|
22.40
|
23.25
|
22.25
|
22.70
|
22.62
|
22.70
|
9,357,000
|
|
|
7/21/2022
|
0.00 / 0.00%
|
22.15
|
22.90
|
22.00
|
22.25
|
22.48
|
22.25
|
7,863,200
|
|
|
7/20/2022
|
+0.85 / +3.97%
|
21.65
|
22.65
|
21.65
|
22.25
|
22.35
|
22.25
|
12,814,700
|
|
|
7/19/2022
|
+0.35 / +1.66%
|
20.95
|
21.50
|
20.50
|
21.40
|
20.96
|
21.40
|
6,408,100
|
|
|
7/18/2022
|
-0.05 / -0.24%
|
21.55
|
21.55
|
21.00
|
21.05
|
21.27
|
21.05
|
5,865,100
|
|
|
7/15/2022
|
-0.40 / -1.86%
|
21.50
|
21.85
|
21.10
|
21.10
|
21.49
|
21.10
|
9,961,400
|
|
|
|