|
Closing price on 9/3/2019
|
|
| Open |
20.85 |
| High |
20.90 |
| Low |
20.65 |
| Volume |
1,213,500 |
| Split-adjusted Price |
14.76 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/9/2019
|
+0.15 / +0.65%
|
23.10
|
23.40
|
23.10
|
23.25
|
23.19
|
14.45
|
1,290,470
|
|
|
8/8/2019
|
0.00 / 0.00%
|
23.10
|
23.10
|
22.90
|
23.10
|
23.02
|
14.36
|
707,180
|
|
|
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
|
|
|
|