|
Closing price on 8/7/2019
|
|
| Open |
23.15 |
| High |
23.15 |
| Low |
23.00 |
| Volume |
1,585,340 |
| Split-adjusted Price |
14.36 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2019
|
+0.10 / +0.43%
|
23.15
|
23.15
|
23.00
|
23.10
|
23.06
|
14.36
|
1,585,340
|
|
|
8/6/2019
|
-0.10 / -0.43%
|
23.00
|
23.10
|
22.80
|
23.00
|
22.97
|
14.29
|
1,447,120
|
|
|
8/5/2019
|
+0.40 / +1.76%
|
22.70
|
23.20
|
22.60
|
23.10
|
23.00
|
14.36
|
1,640,090
|
|
|
8/2/2019
|
0.00 / 0.00%
|
22.60
|
22.70
|
22.45
|
22.70
|
22.57
|
14.11
|
744,320
|
|
|
8/1/2019
|
+0.15 / +0.67%
|
22.70
|
22.70
|
22.50
|
22.70
|
22.57
|
14.11
|
10,563,340
|
|
|
7/31/2019
|
+0.15 / +0.67%
|
22.50
|
22.60
|
22.40
|
22.55
|
22.48
|
14.01
|
2,688,360
|
|
|
7/30/2019
|
0.00 / 0.00%
|
22.40
|
22.55
|
22.35
|
22.40
|
22.42
|
13.92
|
1,864,460
|
|
|
7/29/2019
|
-0.10 / -0.44%
|
22.50
|
22.60
|
22.30
|
22.40
|
22.41
|
13.92
|
3,413,230
|
|
|
7/26/2019
|
-0.10 / -0.44%
|
22.60
|
22.65
|
22.35
|
22.50
|
22.50
|
13.98
|
5,932,320
|
|
|
7/25/2019
|
+0.40 / +1.80%
|
22.20
|
22.60
|
22.05
|
22.60
|
22.41
|
14.05
|
1,732,090
|
|
|
7/24/2019
|
+0.60 / +2.78%
|
21.60
|
22.20
|
21.50
|
22.20
|
21.72
|
13.80
|
4,726,450
|
|
|
7/23/2019
|
+0.10 / +0.47%
|
21.50
|
21.60
|
21.30
|
21.60
|
21.45
|
13.42
|
1,402,080
|
|
|
7/22/2019
|
-0.15 / -0.69%
|
21.60
|
21.70
|
21.30
|
21.50
|
21.43
|
13.36
|
3,240,710
|
|
|
7/19/2019
|
+0.10 / +0.46%
|
21.35
|
21.65
|
21.25
|
21.65
|
21.43
|
13.46
|
3,672,330
|
|
|
7/18/2019
|
+0.05 / +0.23%
|
21.50
|
21.55
|
21.30
|
21.55
|
21.41
|
13.39
|
806,950
|
|
|
7/17/2019
|
-0.05 / -0.23%
|
21.55
|
21.55
|
21.30
|
21.50
|
21.43
|
13.36
|
7,159,820
|
|
|
7/16/2019
|
-0.05 / -0.23%
|
21.60
|
21.60
|
21.35
|
21.55
|
21.45
|
13.39
|
529,050
|
|
|
7/15/2019
|
+0.15 / +0.70%
|
21.30
|
21.60
|
21.10
|
21.60
|
21.34
|
13.42
|
4,080,490
|
|
|
7/12/2019
|
-0.10 / -0.46%
|
21.55
|
21.60
|
21.30
|
21.45
|
21.39
|
13.33
|
988,000
|
|
|
7/11/2019
|
-0.05 / -0.23%
|
21.50
|
21.55
|
21.35
|
21.55
|
21.47
|
13.39
|
1,383,240
|
|
|
7/10/2019
|
+0.10 / +0.47%
|
21.50
|
21.60
|
21.15
|
21.60
|
21.41
|
13.42
|
2,540,560
|
|
|
7/9/2019
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.20
|
21.50
|
21.35
|
13.36
|
921,060
|
|
|
7/8/2019
|
0.00 / 0.00%
|
21.45
|
21.50
|
21.00
|
21.50
|
21.24
|
13.36
|
1,030,490
|
|
|
7/5/2019
|
-0.20 / -0.92%
|
21.70
|
21.70
|
21.35
|
21.50
|
21.51
|
13.36
|
1,244,930
|
|
|
7/4/2019
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.60
|
21.70
|
21.71
|
13.49
|
4,707,680
|
|
|
7/3/2019
|
+0.10 / +0.46%
|
21.60
|
21.75
|
21.55
|
21.70
|
21.63
|
13.49
|
289,810
|
|
|
7/2/2019
|
-0.10 / -0.46%
|
21.95
|
21.95
|
21.55
|
21.60
|
21.64
|
13.42
|
4,199,900
|
|
|
7/1/2019
|
-0.30 / -1.36%
|
22.00
|
22.10
|
21.65
|
21.70
|
21.80
|
13.49
|
436,630
|
|
|
6/28/2019
|
+0.50 / +2.33%
|
21.70
|
22.00
|
21.40
|
22.00
|
21.71
|
13.67
|
10,147,540
|
|
|
6/27/2019
|
-0.60 / -2.71%
|
22.20
|
22.20
|
21.50
|
21.50
|
21.78
|
13.36
|
3,478,842
|
|
|
|