|
Closing price on 9/6/2023
|
|
| Open |
24.85 |
| High |
25.00 |
| Low |
24.30 |
| Volume |
29,398,100 |
| Split-adjusted Price |
25.00 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2023
|
+0.25 / +1.01%
|
24.85
|
25.00
|
24.30
|
25.00
|
24.60
|
25.00
|
29,398,100
|
|
|
9/5/2023
|
+0.05 / +0.20%
|
25.00
|
25.10
|
24.45
|
24.75
|
24.75
|
24.75
|
26,492,200
|
|
|
8/31/2023
|
+1.30 / +5.56%
|
23.60
|
24.70
|
23.50
|
24.70
|
24.03
|
24.70
|
36,637,200
|
|
|
8/30/2023
|
+0.40 / +1.74%
|
23.25
|
23.40
|
22.55
|
23.40
|
23.02
|
23.40
|
18,601,000
|
|
|
8/29/2023
|
+0.05 / +0.22%
|
23.20
|
23.60
|
22.75
|
23.00
|
23.16
|
23.00
|
20,956,000
|
|
|
8/28/2023
|
+1.05 / +4.79%
|
22.30
|
23.05
|
21.95
|
22.95
|
22.61
|
22.95
|
28,218,700
|
|
|
8/25/2023
|
-0.05 / -0.23%
|
21.95
|
22.30
|
21.80
|
21.90
|
22.00
|
21.90
|
13,787,000
|
|
|
8/24/2023
|
+0.50 / +2.33%
|
21.55
|
22.00
|
21.05
|
21.95
|
21.55
|
21.95
|
18,395,700
|
|
|
8/23/2023
|
+0.05 / +0.23%
|
21.65
|
21.95
|
21.20
|
21.45
|
21.54
|
21.45
|
15,943,800
|
|
|
8/22/2023
|
+0.40 / +1.90%
|
21.30
|
21.40
|
19.65
|
21.40
|
20.64
|
21.40
|
15,971,900
|
|
|
8/21/2023
|
-1.00 / -4.55%
|
21.70
|
21.90
|
20.80
|
21.00
|
21.25
|
21.00
|
19,789,200
|
|
|
8/18/2023
|
-1.65 / -6.98%
|
23.50
|
23.50
|
22.00
|
22.00
|
22.71
|
22.00
|
28,369,500
|
|
|
8/17/2023
|
+0.75 / +3.28%
|
23.00
|
24.25
|
22.90
|
23.65
|
23.78
|
23.65
|
42,017,100
|
|
|
8/16/2023
|
-0.10 / -0.43%
|
23.00
|
23.10
|
22.85
|
22.90
|
22.96
|
22.90
|
9,882,000
|
|
|
8/15/2023
|
+0.40 / +1.77%
|
22.75
|
23.15
|
22.70
|
23.00
|
22.97
|
23.00
|
12,975,300
|
|
|
8/14/2023
|
+0.20 / +0.89%
|
22.50
|
22.90
|
22.50
|
22.60
|
22.71
|
22.60
|
14,612,700
|
|
|
8/11/2023
|
+0.35 / +1.59%
|
22.05
|
22.40
|
21.90
|
22.40
|
22.13
|
22.40
|
19,510,900
|
|
|
8/10/2023
|
-0.70 / -3.08%
|
22.70
|
22.80
|
21.85
|
22.05
|
22.27
|
22.05
|
25,474,100
|
|
|
8/9/2023
|
-0.25 / -1.09%
|
22.85
|
23.15
|
22.55
|
22.75
|
22.78
|
22.75
|
16,981,500
|
|
|
8/8/2023
|
-0.40 / -1.71%
|
23.50
|
23.65
|
22.90
|
23.00
|
23.30
|
23.00
|
17,147,800
|
|
|
8/7/2023
|
-0.20 / -0.85%
|
23.80
|
23.80
|
23.30
|
23.40
|
23.44
|
23.40
|
11,784,000
|
|
|
8/4/2023
|
+0.10 / +0.43%
|
23.95
|
23.95
|
23.20
|
23.60
|
23.59
|
23.60
|
21,852,600
|
|
|
8/3/2023
|
+0.55 / +2.40%
|
22.95
|
23.60
|
22.80
|
23.50
|
23.31
|
23.50
|
18,785,900
|
|
|
8/2/2023
|
+0.35 / +1.55%
|
22.85
|
23.15
|
22.60
|
22.95
|
22.87
|
22.95
|
16,769,400
|
|
|
8/1/2023
|
+0.05 / +0.22%
|
22.60
|
23.30
|
22.10
|
22.60
|
22.81
|
22.60
|
36,226,700
|
|
|
7/31/2023
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.35
|
22.55
|
22.52
|
22.55
|
11,561,400
|
|
|
7/28/2023
|
-0.30 / -1.31%
|
22.85
|
22.85
|
22.30
|
22.55
|
22.58
|
22.55
|
16,206,900
|
|
|
7/27/2023
|
+0.15 / +0.66%
|
23.30
|
23.30
|
22.35
|
22.85
|
22.83
|
22.85
|
22,660,300
|
|
|
7/26/2023
|
+0.70 / +3.18%
|
22.00
|
22.80
|
21.75
|
22.70
|
22.32
|
22.70
|
29,555,800
|
|
|
7/25/2023
|
0.00 / 0.00%
|
22.30
|
22.35
|
21.60
|
22.00
|
21.92
|
22.00
|
12,962,100
|
|
|
|