|
|
Closing price on 9/23/2019
|
|
| Open |
22.70 |
| High |
22.70 |
| Low |
22.30 |
| Volume |
2,149,702 |
| Split-adjusted Price |
15.94 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2019
|
-0.30 / -1.33%
|
22.70
|
22.70
|
22.30
|
22.30
|
22.48
|
15.94
|
2,149,702
|
|
|
9/20/2019
|
+0.15 / +0.67%
|
22.60
|
22.70
|
22.50
|
22.60
|
22.57
|
16.15
|
3,929,822
|
|
|
9/19/2019
|
0.00 / 0.00%
|
22.45
|
22.65
|
22.40
|
22.45
|
22.55
|
16.05
|
305,420
|
|
|
9/18/2019
|
-0.05 / -0.22%
|
22.35
|
22.60
|
22.35
|
22.45
|
22.49
|
16.05
|
949,130
|
|
|
9/17/2019
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.30
|
22.50
|
22.43
|
16.08
|
698,770
|
|
|
9/16/2019
|
-0.35 / -1.53%
|
22.90
|
22.90
|
22.55
|
22.60
|
22.66
|
16.15
|
592,840
|
|
|
9/13/2019
|
+0.95 / +4.32%
|
22.30
|
22.95
|
22.05
|
22.95
|
22.42
|
16.40
|
1,329,380
|
|
|
9/12/2019
|
+0.10 / +0.46%
|
22.00
|
22.10
|
21.90
|
22.00
|
22.02
|
15.72
|
958,490
|
|
|
9/11/2019
|
+0.40 / +1.86%
|
21.55
|
22.00
|
21.55
|
21.90
|
21.90
|
15.65
|
8,547,605
|
|
|
9/10/2019
|
+0.50 / +2.38%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.19
|
15.37
|
2,316,130
|
|
|
9/9/2019
|
+0.15 / +0.72%
|
20.90
|
21.00
|
20.80
|
21.00
|
20.91
|
15.01
|
1,050,800
|
|
|
9/6/2019
|
+0.10 / +0.48%
|
20.90
|
20.95
|
20.75
|
20.85
|
20.85
|
14.90
|
978,900
|
|
|
9/5/2019
|
+0.05 / +0.24%
|
20.70
|
20.85
|
20.70
|
20.75
|
20.74
|
14.83
|
583,800
|
|
|
9/4/2019
|
+0.05 / +0.24%
|
20.65
|
20.85
|
20.60
|
20.70
|
20.73
|
14.79
|
1,180,150
|
|
|
9/3/2019
|
-0.20 / -0.96%
|
20.85
|
20.90
|
20.65
|
20.65
|
20.69
|
14.76
|
1,213,500
|
|
|
8/30/2019
|
+0.20 / +0.97%
|
20.95
|
20.95
|
20.75
|
20.85
|
20.85
|
14.90
|
731,320
|
|
|
8/29/2019
|
+0.50 / +2.48%
|
20.10
|
20.75
|
20.10
|
20.65
|
20.46
|
14.76
|
592,070
|
|
|
8/28/2019
|
+0.15 / +0.75%
|
19.80
|
20.15
|
19.80
|
20.15
|
20.07
|
14.40
|
729,170
|
|
|
8/27/2019
|
+0.20 / +1.01%
|
19.80
|
20.00
|
19.50
|
20.00
|
19.79
|
14.29
|
1,853,120
|
|
|
8/26/2019
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.25
|
19.80
|
19.59
|
14.15
|
690,450
|
|
|
8/23/2019
|
-0.25 / -1.25%
|
20.00
|
20.05
|
19.70
|
19.80
|
19.82
|
14.15
|
274,070
|
|
|
8/22/2019
|
0.00 / 0.00%
|
20.25
|
20.25
|
19.80
|
20.05
|
19.95
|
14.33
|
1,224,880
|
|
|
8/21/2019
|
-0.05 / -0.25%
|
20.10
|
20.15
|
20.00
|
20.05
|
20.05
|
14.33
|
424,430
|
|
|
8/20/2019
|
-0.10 / -0.50%
|
20.20
|
20.20
|
19.95
|
20.10
|
20.09
|
14.37
|
15,676,184
|
|
|
8/19/2019
|
0.00 / 0.00%
|
20.55
|
20.55
|
20.05
|
20.20
|
20.17
|
14.44
|
487,940
|
|
|
8/16/2019
|
-2.75 / -11.98%
|
20.50
|
20.50
|
20.20
|
20.20
|
20.36
|
14.44
|
1,144,910
|
|
|
8/15/2019
|
-0.05 / -0.22%
|
22.70
|
22.95
|
22.50
|
22.95
|
22.76
|
14.26
|
17,482,216
|
|
|
8/14/2019
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.90
|
23.00
|
23.00
|
14.29
|
3,644,830
|
|
|
8/13/2019
|
-0.25 / -1.08%
|
23.60
|
23.60
|
22.90
|
23.00
|
23.06
|
14.29
|
3,314,040
|
|
|
8/12/2019
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.20
|
23.25
|
23.28
|
14.45
|
3,142,720
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:05:02 PM
|
|
|
|
|