|
Closing price on 9/28/2022
|
|
| Open |
19.45 |
| High |
19.70 |
| Low |
18.80 |
| Volume |
5,700,700 |
| Split-adjusted Price |
17.30 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2022
|
-0.70 / -3.59%
|
19.45
|
19.70
|
18.80
|
18.80
|
19.28
|
17.30
|
5,700,700
|
|
|
9/27/2022
|
-0.05 / -0.26%
|
19.55
|
19.95
|
19.50
|
19.50
|
19.68
|
17.94
|
4,472,200
|
|
|
9/26/2022
|
-1.45 / -6.90%
|
20.50
|
20.55
|
19.55
|
19.55
|
19.80
|
17.99
|
13,591,400
|
|
|
9/23/2022
|
-0.20 / -0.94%
|
21.05
|
21.55
|
21.00
|
21.00
|
21.28
|
19.32
|
4,941,300
|
|
|
9/22/2022
|
+0.45 / +2.17%
|
20.45
|
21.30
|
20.30
|
21.20
|
20.77
|
19.51
|
5,870,200
|
|
|
9/21/2022
|
-0.25 / -1.19%
|
20.80
|
21.25
|
20.40
|
20.75
|
20.94
|
19.09
|
4,971,000
|
|
|
9/20/2022
|
+0.40 / +1.94%
|
20.90
|
21.20
|
19.90
|
21.00
|
20.57
|
19.32
|
6,824,600
|
|
|
9/19/2022
|
-1.50 / -6.79%
|
22.10
|
22.10
|
20.60
|
20.60
|
21.20
|
18.96
|
10,441,200
|
|
|
9/16/2022
|
-0.90 / -3.91%
|
23.00
|
23.10
|
22.10
|
22.10
|
22.51
|
20.34
|
9,593,800
|
|
|
9/15/2022
|
+0.05 / +0.22%
|
23.20
|
23.40
|
23.00
|
23.00
|
23.17
|
21.16
|
3,957,800
|
|
|
9/14/2022
|
-0.15 / -0.65%
|
22.60
|
23.15
|
22.45
|
22.95
|
22.79
|
21.12
|
6,525,500
|
|
|
9/13/2022
|
+0.15 / +0.65%
|
23.05
|
23.15
|
22.55
|
23.10
|
22.87
|
21.26
|
5,226,300
|
|
|
9/12/2022
|
-0.50 / -2.13%
|
23.50
|
23.65
|
22.90
|
22.95
|
23.22
|
21.12
|
6,285,100
|
|
|
9/9/2022
|
+0.85 / +3.76%
|
22.90
|
23.45
|
22.10
|
23.45
|
22.79
|
21.58
|
11,330,000
|
|
|
9/8/2022
|
-1.20 / -5.04%
|
23.95
|
24.20
|
22.60
|
22.60
|
23.45
|
20.80
|
12,113,700
|
|
|
9/7/2022
|
-1.20 / -4.80%
|
25.00
|
25.35
|
23.80
|
23.80
|
24.65
|
21.90
|
16,856,500
|
|
|
9/6/2022
|
+0.65 / +2.67%
|
24.45
|
25.40
|
24.45
|
25.00
|
25.09
|
23.00
|
15,306,700
|
|
|
9/5/2022
|
+0.10 / +0.41%
|
24.20
|
24.65
|
24.20
|
24.35
|
24.40
|
22.41
|
5,040,000
|
|
|
8/31/2022
|
-0.05 / -0.21%
|
24.10
|
24.75
|
24.10
|
24.25
|
24.36
|
22.31
|
6,184,100
|
|
|
8/30/2022
|
-0.20 / -0.82%
|
24.75
|
25.20
|
24.30
|
24.30
|
24.69
|
22.36
|
7,782,100
|
|
|
8/29/2022
|
-0.50 / -2.00%
|
24.25
|
24.50
|
23.50
|
24.50
|
23.99
|
22.54
|
16,846,800
|
|
|
8/26/2022
|
-0.50 / -1.96%
|
25.60
|
25.65
|
24.80
|
25.00
|
25.20
|
23.00
|
10,914,500
|
|
|
8/25/2022
|
-0.05 / -0.20%
|
25.55
|
26.20
|
25.40
|
25.50
|
25.73
|
23.46
|
7,679,300
|
|
|
8/24/2022
|
+1.00 / +4.07%
|
24.60
|
25.90
|
24.55
|
25.55
|
25.32
|
23.51
|
22,266,300
|
|
|
8/23/2022
|
+0.80 / +3.37%
|
23.55
|
24.55
|
23.55
|
24.55
|
23.99
|
22.59
|
9,873,700
|
|
|
8/22/2022
|
-0.15 / -0.63%
|
23.65
|
24.35
|
23.65
|
23.75
|
23.93
|
21.85
|
7,778,000
|
|
|
8/19/2022
|
-0.10 / -0.42%
|
24.05
|
24.45
|
23.75
|
23.90
|
24.07
|
21.99
|
8,179,600
|
|
|
8/18/2022
|
-0.40 / -1.64%
|
24.25
|
24.40
|
23.95
|
24.00
|
24.13
|
22.08
|
7,320,300
|
|
|
8/17/2022
|
0.00 / 0.00%
|
24.35
|
24.85
|
24.10
|
24.40
|
24.47
|
22.45
|
9,613,400
|
|
|
8/16/2022
|
-0.25 / -1.01%
|
24.70
|
24.75
|
24.30
|
24.40
|
24.47
|
22.45
|
6,821,900
|
|
|
|