|
Closing price on 9/20/2016
|
|
| Open |
21.10 |
| High |
21.20 |
| Low |
20.80 |
| Volume |
5,693,400 |
| Split-adjusted Price |
8.21 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2016
|
+0.10 / +0.48%
|
21.10
|
21.20
|
20.80
|
21.00
|
20.96
|
8.21
|
5,693,400
|
|
|
9/19/2016
|
+0.20 / +0.97%
|
20.70
|
21.20
|
20.70
|
20.90
|
20.88
|
8.17
|
6,471,100
|
|
|
9/16/2016
|
-0.40 / -1.91%
|
20.90
|
20.90
|
20.40
|
20.50
|
20.69
|
8.02
|
104,400
|
|
|
9/15/2016
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.50
|
20.90
|
20.90
|
8.17
|
451,100
|
|
|
9/14/2016
|
-0.50 / -2.34%
|
21.50
|
21.50
|
20.80
|
20.90
|
21.09
|
8.17
|
942,400
|
|
|
9/13/2016
|
-0.20 / -0.93%
|
21.70
|
21.70
|
21.40
|
21.40
|
21.49
|
8.37
|
138,300
|
|
|
9/12/2016
|
-0.30 / -1.37%
|
21.70
|
21.90
|
21.50
|
21.60
|
21.70
|
8.45
|
179,300
|
|
|
9/9/2016
|
-0.10 / -0.45%
|
21.80
|
22.00
|
21.70
|
22.00
|
21.87
|
8.60
|
321,751
|
|
|
9/8/2016
|
-0.10 / -0.45%
|
21.80
|
22.10
|
21.80
|
22.10
|
22.01
|
8.64
|
92,400
|
|
|
9/7/2016
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.00
|
22.20
|
22.12
|
8.68
|
162,900
|
|
|
9/6/2016
|
-0.30 / -1.33%
|
22.00
|
22.60
|
22.00
|
22.20
|
22.41
|
8.68
|
150,500
|
|
|
9/5/2016
|
-0.20 / -0.88%
|
22.70
|
22.70
|
22.50
|
22.50
|
22.59
|
8.80
|
610,800
|
|
|
9/1/2016
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.50
|
22.80
|
22.68
|
8.92
|
225,000
|
|
|
8/31/2016
|
+1.30 / +5.99%
|
21.70
|
23.50
|
21.70
|
23.00
|
23.10
|
8.99
|
1,262,900
|
|
|
8/30/2016
|
0.00 / 0.00%
|
21.70
|
21.90
|
21.60
|
21.70
|
21.69
|
8.49
|
1,386,200
|
|
|
8/29/2016
|
-0.20 / -0.91%
|
21.90
|
21.90
|
21.50
|
21.70
|
21.69
|
8.49
|
334,120
|
|
|
8/26/2016
|
+0.10 / +0.46%
|
21.70
|
22.00
|
21.60
|
21.80
|
21.86
|
8.53
|
1,903,500
|
|
|
8/25/2016
|
0.00 / 0.00%
|
21.90
|
22.00
|
21.60
|
21.70
|
21.67
|
8.49
|
173,600
|
|
|
8/24/2016
|
-0.10 / -0.46%
|
21.70
|
22.30
|
21.70
|
21.70
|
21.77
|
8.49
|
185,200
|
|
|
8/23/2016
|
+0.30 / +1.40%
|
21.50
|
21.80
|
21.40
|
21.80
|
21.57
|
8.53
|
474,300
|
|
|
8/22/2016
|
-0.50 / -2.27%
|
22.00
|
22.40
|
21.40
|
21.50
|
21.62
|
8.41
|
1,492,100
|
|
|
8/19/2016
|
-0.40 / -1.79%
|
22.30
|
22.40
|
21.90
|
22.00
|
22.03
|
8.60
|
5,486,200
|
|
|
8/18/2016
|
-0.10 / -0.44%
|
22.50
|
22.60
|
22.30
|
22.40
|
22.49
|
8.76
|
13,086,300
|
|
|
8/17/2016
|
-0.10 / -0.44%
|
22.50
|
23.00
|
22.50
|
22.50
|
22.70
|
8.80
|
221,200
|
|
|
8/16/2016
|
+0.30 / +1.35%
|
22.30
|
24.00
|
22.00
|
22.60
|
22.82
|
8.84
|
953,000
|
|
|
8/15/2016
|
-0.40 / -1.76%
|
22.90
|
22.90
|
22.20
|
22.30
|
22.39
|
8.72
|
241,530
|
|
|
8/12/2016
|
+0.20 / +0.87%
|
22.60
|
23.20
|
22.30
|
23.20
|
22.75
|
9.07
|
521,300
|
|
|
8/11/2016
|
-0.40 / -1.71%
|
23.20
|
23.20
|
22.80
|
23.00
|
22.89
|
8.99
|
594,800
|
|
|
8/10/2016
|
+0.70 / +3.08%
|
22.50
|
23.40
|
22.50
|
23.40
|
23.15
|
9.15
|
1,922,800
|
|
|
8/9/2016
|
+1.20 / +5.58%
|
21.60
|
22.70
|
21.50
|
22.70
|
22.27
|
8.88
|
518,700
|
|
|