|
Closing price on 8/4/2017
|
|
| Open |
19.40 |
| High |
19.40 |
| Low |
19.20 |
| Volume |
70,023 |
| Split-adjusted Price |
9.70 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2017
|
+0.10 / +0.52%
|
19.40
|
19.40
|
19.20
|
19.30
|
19.27
|
9.70
|
70,023
|
|
|
8/3/2017
|
0.00 / 0.00%
|
19.20
|
19.50
|
19.20
|
19.20
|
19.33
|
9.65
|
115,207
|
|
|
8/2/2017
|
-0.10 / -0.52%
|
19.20
|
19.20
|
19.10
|
19.20
|
19.16
|
9.65
|
51,300
|
|
|
8/1/2017
|
-0.10 / -0.52%
|
19.30
|
19.40
|
19.30
|
19.30
|
19.30
|
9.70
|
437,112
|
|
|
7/31/2017
|
+0.10 / +0.52%
|
19.30
|
19.40
|
19.30
|
19.40
|
19.30
|
9.75
|
525,700
|
|
|
7/28/2017
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.30
|
19.30
|
19.33
|
9.70
|
240,930
|
|
|
7/27/2017
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.20
|
19.30
|
19.30
|
9.70
|
210,300
|
|
|
7/26/2017
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.20
|
19.30
|
19.31
|
9.70
|
45,151
|
|
|
7/25/2017
|
+0.30 / +1.58%
|
19.30
|
19.40
|
19.10
|
19.30
|
19.23
|
9.70
|
3,176,980
|
|
|
7/24/2017
|
-0.30 / -1.55%
|
20.00
|
22.10
|
19.00
|
19.00
|
19.21
|
9.55
|
2,704,330
|
|
|
7/21/2017
|
0.00 / 0.00%
|
19.10
|
19.50
|
19.00
|
19.40
|
19.29
|
9.75
|
104,000
|
|
|
7/20/2017
|
+0.10 / +0.52%
|
19.40
|
19.40
|
19.10
|
19.40
|
19.18
|
9.75
|
82,100
|
|
|
7/19/2017
|
-0.10 / -0.52%
|
19.40
|
19.80
|
19.30
|
19.30
|
19.36
|
9.70
|
127,580
|
|
|
7/18/2017
|
-0.20 / -1.02%
|
19.60
|
19.60
|
19.40
|
19.40
|
19.45
|
9.75
|
358,850
|
|
|
7/17/2017
|
-0.10 / -0.51%
|
19.70
|
19.80
|
19.60
|
19.60
|
19.64
|
9.85
|
342,976
|
|
|
7/14/2017
|
0.00 / 0.00%
|
19.80
|
19.90
|
19.60
|
19.80
|
19.75
|
9.95
|
67,700
|
|
|
7/13/2017
|
-0.20 / -1.00%
|
20.10
|
20.10
|
19.80
|
19.80
|
19.87
|
9.95
|
388,425
|
|
|
7/12/2017
|
+0.30 / +1.52%
|
19.80
|
20.40
|
19.80
|
20.00
|
20.05
|
10.06
|
308,700
|
|
|
7/11/2017
|
-0.20 / -1.01%
|
19.70
|
19.80
|
19.50
|
19.70
|
19.56
|
9.90
|
393,000
|
|
|
7/10/2017
|
-0.40 / -1.97%
|
20.30
|
20.30
|
19.70
|
19.90
|
19.87
|
10.01
|
413,700
|
|
|
7/7/2017
|
+0.10 / +0.49%
|
20.30
|
20.40
|
20.20
|
20.40
|
20.30
|
10.26
|
1,255,000
|
|
|
7/6/2017
|
-0.10 / -0.49%
|
20.30
|
20.60
|
20.20
|
20.30
|
20.33
|
10.21
|
411,700
|
|
|
7/5/2017
|
-0.30 / -1.45%
|
21.00
|
21.00
|
20.30
|
20.40
|
20.44
|
10.26
|
520,500
|
|
|
7/4/2017
|
-2.60 / -11.16%
|
22.80
|
22.80
|
20.70
|
20.70
|
21.04
|
10.41
|
3,122,400
|
|
|
7/3/2017
|
+0.10 / +0.43%
|
21.90
|
23.70
|
21.80
|
23.30
|
23.29
|
10.21
|
318,900
|
|
|
6/30/2017
|
-0.10 / -0.43%
|
23.10
|
23.40
|
23.00
|
23.40
|
23.22
|
10.25
|
1,160,800
|
|
|
6/29/2017
|
+0.40 / +1.73%
|
24.10
|
24.10
|
23.00
|
23.50
|
23.38
|
10.29
|
424,470
|
|
|
6/28/2017
|
-0.30 / -1.28%
|
23.40
|
23.60
|
23.10
|
23.10
|
23.39
|
10.12
|
9,707,600
|
|
|
6/27/2017
|
+0.40 / +1.74%
|
23.10
|
23.80
|
23.00
|
23.40
|
23.56
|
10.25
|
3,753,120
|
|
|
6/26/2017
|
+0.30 / +1.32%
|
22.70
|
23.00
|
22.70
|
23.00
|
22.83
|
10.07
|
5,983,400
|
|
|