|
Closing price on 8/27/2020
|
|
| Open |
22.20 |
| High |
22.35 |
| Low |
22.00 |
| Volume |
6,731,010 |
| Split-adjusted Price |
15.90 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2020
|
0.00 / 0.00%
|
22.20
|
22.35
|
22.00
|
22.25
|
22.20
|
15.90
|
6,731,010
|
|
|
8/26/2020
|
+0.05 / +0.23%
|
22.05
|
22.55
|
21.75
|
22.25
|
22.24
|
15.90
|
9,599,290
|
|
|
8/25/2020
|
+0.95 / +4.47%
|
21.30
|
22.25
|
21.30
|
22.20
|
21.84
|
15.87
|
11,894,940
|
|
|
8/24/2020
|
+0.05 / +0.24%
|
21.20
|
21.50
|
21.20
|
21.25
|
21.32
|
15.19
|
4,533,090
|
|
|
8/21/2020
|
+0.05 / +0.24%
|
21.20
|
21.35
|
20.80
|
21.20
|
21.05
|
15.15
|
5,514,310
|
|
|
8/20/2020
|
-0.55 / -2.53%
|
21.70
|
21.70
|
21.10
|
21.15
|
21.34
|
15.12
|
4,254,130
|
|
|
8/19/2020
|
0.00 / 0.00%
|
21.70
|
21.80
|
21.30
|
21.70
|
21.59
|
15.51
|
3,895,850
|
|
|
8/18/2020
|
+0.50 / +2.36%
|
21.20
|
22.05
|
21.05
|
21.70
|
21.68
|
15.51
|
9,949,680
|
|
|
8/17/2020
|
+0.25 / +1.19%
|
20.95
|
21.25
|
20.40
|
21.20
|
20.84
|
15.15
|
3,571,540
|
|
|
8/14/2020
|
+0.30 / +1.45%
|
20.65
|
21.15
|
20.50
|
20.95
|
20.82
|
14.97
|
4,909,420
|
|
|
8/13/2020
|
+0.05 / +0.24%
|
20.60
|
20.80
|
20.45
|
20.65
|
20.61
|
14.76
|
7,381,830
|
|
|
8/12/2020
|
-0.40 / -1.90%
|
21.00
|
21.00
|
20.30
|
20.60
|
20.63
|
14.72
|
3,323,380
|
|
|
8/11/2020
|
-0.40 / -1.87%
|
21.50
|
21.65
|
20.85
|
21.00
|
21.27
|
15.01
|
5,112,890
|
|
|
8/10/2020
|
+0.10 / +0.47%
|
21.35
|
21.85
|
21.35
|
21.40
|
21.57
|
15.29
|
5,266,585
|
|
|
8/7/2020
|
+1.15 / +5.71%
|
20.10
|
21.30
|
20.00
|
21.30
|
20.54
|
15.22
|
5,856,600
|
|
|
8/6/2020
|
-0.35 / -1.71%
|
20.50
|
20.50
|
20.05
|
20.15
|
20.22
|
14.40
|
2,661,660
|
|
|
8/5/2020
|
+0.40 / +1.99%
|
20.20
|
20.55
|
19.75
|
20.50
|
20.28
|
14.65
|
2,491,480
|
|
|
8/4/2020
|
+0.75 / +3.88%
|
19.50
|
20.15
|
19.50
|
20.10
|
19.84
|
14.37
|
3,549,710
|
|
|
8/3/2020
|
+0.85 / +4.59%
|
18.50
|
19.35
|
18.45
|
19.35
|
18.86
|
13.83
|
2,653,210
|
|
|
7/31/2020
|
-0.30 / -1.60%
|
18.50
|
18.70
|
18.10
|
18.50
|
18.37
|
13.22
|
1,080,160
|
|
|
7/30/2020
|
-0.10 / -0.53%
|
19.00
|
19.10
|
18.70
|
18.80
|
18.88
|
13.44
|
1,034,790
|
|
|
7/29/2020
|
-0.30 / -1.56%
|
19.00
|
19.00
|
17.90
|
18.90
|
18.23
|
13.51
|
1,727,230
|
|
|
7/28/2020
|
+0.55 / +2.95%
|
18.60
|
19.30
|
18.50
|
19.20
|
18.95
|
13.72
|
2,498,530
|
|
|
7/27/2020
|
-1.15 / -5.81%
|
18.50
|
19.35
|
18.45
|
18.65
|
18.72
|
13.33
|
4,233,256
|
|
|
7/24/2020
|
-0.40 / -1.98%
|
20.15
|
20.30
|
18.80
|
19.80
|
19.56
|
14.15
|
4,215,340
|
|
|
7/23/2020
|
-0.35 / -1.70%
|
20.55
|
20.60
|
19.95
|
20.20
|
20.21
|
14.44
|
2,305,720
|
|
|
7/22/2020
|
-0.45 / -2.14%
|
20.95
|
20.95
|
20.25
|
20.55
|
20.54
|
14.69
|
2,985,600
|
|
|
7/21/2020
|
-0.30 / -1.41%
|
21.25
|
21.40
|
20.75
|
21.00
|
21.14
|
15.01
|
4,398,020
|
|
|
7/20/2020
|
-0.25 / -1.16%
|
21.60
|
21.60
|
21.00
|
21.30
|
21.31
|
15.22
|
5,695,430
|
|
|
7/17/2020
|
+0.10 / +0.47%
|
21.50
|
22.05
|
21.20
|
21.55
|
21.70
|
15.40
|
7,773,910
|
|
|
|