|
Closing price on 10/23/2026
|
|
| Open |
23.60 |
| High |
24.15 |
| Low |
23.45 |
| Volume |
10,227,200 |
| Split-adjusted Price |
24.10 |
There is no data on 10/25/2026. Display data on 10/23/2026 instead.
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2026
|
+0.45 / +1.90%
|
23.60
|
24.15
|
23.45
|
24.10
|
23.84
|
24.10
|
10,227,200
|
|
|
10/22/2026
|
-0.20 / -0.84%
|
24.00
|
24.20
|
23.45
|
23.65
|
23.77
|
23.65
|
10,338,800
|
|
|
10/21/2026
|
+1.10 / +4.84%
|
23.10
|
24.10
|
23.00
|
23.85
|
23.75
|
23.85
|
18,871,500
|
|
|
10/20/2026
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.35
|
22.75
|
22.59
|
22.75
|
7,002,887
|
|
|
10/19/2026
|
+0.25 / +1.11%
|
23.00
|
23.45
|
22.60
|
22.75
|
23.03
|
22.75
|
10,654,785
|
|
|
10/16/2026
|
+0.10 / +0.45%
|
22.50
|
23.10
|
22.45
|
22.50
|
22.74
|
22.50
|
10,757,784
|
|
|
10/15/2026
|
+0.50 / +2.28%
|
21.90
|
22.45
|
21.75
|
22.40
|
22.14
|
22.40
|
5,752,100
|
|
|
10/14/2026
|
-0.20 / -0.90%
|
22.20
|
22.20
|
21.70
|
21.90
|
21.81
|
21.90
|
8,417,632
|
|
|
10/13/2026
|
0.00 / 0.00%
|
22.20
|
22.30
|
21.90
|
22.10
|
22.04
|
22.10
|
3,692,400
|
|
|
10/12/2026
|
-0.15 / -0.67%
|
22.45
|
22.65
|
22.05
|
22.10
|
22.33
|
22.10
|
7,968,087
|
|
|
10/9/2026
|
+0.45 / +2.06%
|
21.75
|
22.70
|
21.35
|
22.25
|
21.98
|
22.25
|
6,979,300
|
|
|
10/8/2026
|
-0.85 / -3.75%
|
22.70
|
22.75
|
21.80
|
21.80
|
22.17
|
21.80
|
8,421,700
|
|
|
10/7/2026
|
-0.30 / -1.31%
|
23.15
|
23.15
|
22.60
|
22.65
|
22.75
|
22.65
|
5,868,787
|
|
|
10/6/2026
|
-0.25 / -1.08%
|
23.30
|
23.35
|
22.40
|
22.95
|
22.78
|
22.95
|
7,190,900
|
|
|
10/5/2026
|
+0.30 / +1.31%
|
23.05
|
23.50
|
23.00
|
23.20
|
23.29
|
23.20
|
4,877,700
|
|
|
10/2/2026
|
-0.85 / -3.58%
|
23.70
|
23.70
|
22.80
|
22.90
|
23.10
|
22.90
|
21,765,000
|
|
|
10/1/2026
|
-0.35 / -1.45%
|
24.20
|
24.20
|
23.30
|
23.75
|
23.71
|
23.75
|
8,537,200
|
|
|
9/30/2026
|
+0.20 / +0.84%
|
24.00
|
24.65
|
23.95
|
24.10
|
24.31
|
24.10
|
10,314,000
|
|
|
9/29/2026
|
0.00 / 0.00%
|
23.90
|
24.15
|
23.55
|
23.90
|
23.85
|
23.90
|
4,351,200
|
|
|
9/28/2026
|
-0.10 / -0.42%
|
24.05
|
24.15
|
23.40
|
23.90
|
23.71
|
23.90
|
8,767,900
|
|
|
9/25/2026
|
-0.10 / -0.41%
|
24.20
|
24.55
|
24.00
|
24.00
|
24.19
|
24.00
|
6,335,700
|
|
|
9/24/2026
|
-0.25 / -1.03%
|
24.40
|
24.50
|
24.00
|
24.10
|
24.25
|
24.10
|
11,353,700
|
|
|
9/23/2026
|
-0.05 / -0.20%
|
24.55
|
24.95
|
24.30
|
24.35
|
24.57
|
24.35
|
9,371,000
|
|
|
9/22/2026
|
+0.75 / +3.17%
|
23.90
|
24.55
|
23.80
|
24.40
|
24.25
|
24.40
|
14,553,827
|
|
|
9/21/2026
|
-0.75 / -3.07%
|
25.00
|
25.00
|
23.65
|
23.65
|
24.10
|
23.65
|
8,281,600
|
|
|
9/18/2026
|
+0.90 / +3.83%
|
23.85
|
25.05
|
23.80
|
24.40
|
24.49
|
24.40
|
19,236,700
|
|
|
9/17/2026
|
+0.55 / +2.40%
|
22.95
|
24.10
|
22.90
|
23.50
|
23.64
|
23.50
|
24,557,500
|
|
|
9/16/2026
|
-0.05 / -0.22%
|
23.45
|
23.60
|
22.85
|
22.95
|
23.05
|
22.95
|
12,704,300
|
|
|
9/15/2026
|
+0.70 / +3.14%
|
22.75
|
23.80
|
22.65
|
23.00
|
23.15
|
23.00
|
32,890,400
|
|
|
9/14/2026
|
-1.65 / -6.89%
|
23.80
|
24.10
|
22.30
|
22.30
|
22.68
|
22.30
|
25,814,400
|
|
|
|