|
Closing price on 9/6/2017
|
|
| Open |
19.30 |
| High |
19.60 |
| Low |
19.20 |
| Volume |
850,380 |
| Split-adjusted Price |
9.80 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/4/2017
|
+0.10 / +0.52%
|
19.40
|
19.40
|
19.20
|
19.30
|
19.27
|
9.70
|
70,023
|
|
|
8/3/2017
|
0.00 / 0.00%
|
19.20
|
19.50
|
19.20
|
19.20
|
19.33
|
9.65
|
115,207
|
|
|
8/2/2017
|
-0.10 / -0.52%
|
19.20
|
19.20
|
19.10
|
19.20
|
19.16
|
9.65
|
51,300
|
|
|
8/1/2017
|
-0.10 / -0.52%
|
19.30
|
19.40
|
19.30
|
19.30
|
19.30
|
9.70
|
437,112
|
|
|
7/31/2017
|
+0.10 / +0.52%
|
19.30
|
19.40
|
19.30
|
19.40
|
19.30
|
9.75
|
525,700
|
|
|
7/28/2017
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.30
|
19.30
|
19.33
|
9.70
|
240,930
|
|
|
7/27/2017
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.20
|
19.30
|
19.30
|
9.70
|
210,300
|
|
|
7/26/2017
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.20
|
19.30
|
19.31
|
9.70
|
45,151
|
|
|