|
|
Closing price on 9/18/2017
|
|
| Open |
20.90 |
| High |
21.50 |
| Low |
20.90 |
| Volume |
1,845,170 |
| Split-adjusted Price |
10.56 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2017
|
+0.20 / +0.96%
|
20.90
|
21.50
|
20.90
|
21.00
|
21.17
|
10.56
|
1,845,170
|
|
|
9/15/2017
|
+0.20 / +0.97%
|
20.50
|
21.40
|
20.30
|
20.90
|
20.81
|
10.51
|
1,504,022
|
|
|
9/14/2017
|
-0.50 / -2.36%
|
20.90
|
21.00
|
20.60
|
20.70
|
20.84
|
10.41
|
511,435
|
|
|
9/13/2017
|
-0.40 / -1.85%
|
21.50
|
22.00
|
21.00
|
21.20
|
21.51
|
10.66
|
1,201,256
|
|
|
9/12/2017
|
+1.00 / +4.85%
|
20.70
|
21.80
|
20.70
|
21.60
|
21.25
|
10.86
|
1,852,524
|
|
|
9/11/2017
|
+0.20 / +0.98%
|
20.30
|
20.70
|
20.00
|
20.60
|
20.42
|
10.36
|
1,295,287
|
|
|
9/8/2017
|
+0.40 / +2.02%
|
19.70
|
20.80
|
19.70
|
20.20
|
20.36
|
10.16
|
958,033
|
|
|
9/7/2017
|
+0.30 / +1.54%
|
19.50
|
20.00
|
19.40
|
19.80
|
19.73
|
9.95
|
2,553,892
|
|
|
9/6/2017
|
+0.20 / +1.04%
|
19.30
|
19.60
|
19.20
|
19.50
|
19.30
|
9.80
|
850,380
|
|
|
9/5/2017
|
0.00 / 0.00%
|
19.30
|
19.50
|
19.30
|
19.30
|
19.30
|
9.70
|
1,633,100
|
|
|
9/1/2017
|
0.00 / 0.00%
|
19.30
|
19.50
|
19.20
|
19.40
|
19.30
|
9.75
|
1,154,823
|
|
|
8/31/2017
|
-0.20 / -1.02%
|
19.50
|
19.60
|
19.40
|
19.40
|
19.41
|
9.75
|
2,167,485
|
|
|
8/30/2017
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.50
|
19.60
|
19.54
|
9.85
|
1,699,752
|
|
|
8/29/2017
|
0.00 / 0.00%
|
19.80
|
20.10
|
19.30
|
19.70
|
19.64
|
9.90
|
1,657,290
|
|
|
8/28/2017
|
+0.90 / +4.79%
|
19.00
|
21.00
|
18.60
|
19.70
|
20.12
|
9.90
|
666,755
|
|
|
8/25/2017
|
-0.10 / -0.53%
|
18.80
|
18.90
|
18.80
|
18.80
|
18.81
|
9.45
|
12,100
|
|
|
8/24/2017
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.80
|
18.90
|
18.87
|
9.50
|
8,500
|
|
|
8/23/2017
|
+0.10 / +0.53%
|
18.90
|
19.10
|
18.90
|
19.00
|
18.97
|
9.55
|
16,700
|
|
|
8/22/2017
|
0.00 / 0.00%
|
18.90
|
19.30
|
18.90
|
18.90
|
18.98
|
9.50
|
1,156,545
|
|
|
8/21/2017
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.80
|
18.90
|
18.89
|
9.50
|
73,635
|
|
|
8/18/2017
|
+0.20 / +1.06%
|
21.80
|
21.80
|
18.80
|
19.00
|
18.95
|
9.55
|
157,140
|
|
|
8/17/2017
|
-0.10 / -0.53%
|
18.80
|
19.10
|
18.80
|
18.80
|
18.95
|
9.45
|
114,980
|
|
|
8/16/2017
|
-0.10 / -0.53%
|
19.00
|
19.10
|
18.80
|
18.90
|
19.04
|
9.50
|
66,157
|
|
|
8/15/2017
|
+0.10 / +0.53%
|
19.20
|
19.30
|
18.90
|
19.00
|
19.10
|
9.55
|
43,655
|
|
|
8/14/2017
|
0.00 / 0.00%
|
18.80
|
19.20
|
18.80
|
18.90
|
18.89
|
9.50
|
393,960
|
|
|
8/11/2017
|
-0.10 / -0.52%
|
19.00
|
19.10
|
18.80
|
19.00
|
18.93
|
9.55
|
117,570
|
|
|
8/10/2017
|
+0.10 / +0.53%
|
19.00
|
19.10
|
18.90
|
19.10
|
19.01
|
9.60
|
288,832
|
|
|
8/9/2017
|
-0.10 / -0.52%
|
19.10
|
19.10
|
18.80
|
19.00
|
19.00
|
9.55
|
3,088,677
|
|
|
8/8/2017
|
-0.20 / -1.04%
|
19.20
|
19.40
|
19.10
|
19.10
|
19.21
|
9.60
|
89,707
|
|
|
8/7/2017
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.20
|
19.30
|
19.28
|
9.70
|
87,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|