|
|
Closing price on 8/14/2026
|
|
| Open |
25.40 |
| High |
25.55 |
| Low |
24.45 |
| Volume |
14,866,500 |
| Split-adjusted Price |
24.65 |
There is no data on 8/16/2026. Display data on 8/14/2026 instead.
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2026
|
-0.75 / -2.95%
|
25.40
|
25.55
|
24.45
|
24.65
|
24.89
|
24.65
|
14,866,500
|
|
|
8/13/2026
|
-0.75 / -2.87%
|
26.15
|
26.85
|
25.40
|
25.40
|
26.12
|
25.40
|
18,822,000
|
|
|
8/12/2026
|
-0.25 / -0.95%
|
26.50
|
26.70
|
26.00
|
26.15
|
26.37
|
26.15
|
13,975,056
|
|
|
8/11/2026
|
+0.30 / +1.15%
|
26.15
|
26.50
|
25.80
|
26.40
|
26.18
|
26.40
|
14,999,350
|
|
|
8/10/2026
|
+1.55 / +6.31%
|
24.90
|
26.25
|
24.80
|
26.10
|
25.81
|
26.10
|
18,136,800
|
|
|
8/7/2026
|
-0.10 / -0.41%
|
24.70
|
25.30
|
24.40
|
24.55
|
24.88
|
24.55
|
9,988,555
|
|
|
8/6/2026
|
-0.05 / -0.20%
|
24.80
|
25.20
|
24.20
|
24.65
|
24.68
|
24.65
|
20,237,300
|
|
|
8/5/2026
|
-0.15 / -0.60%
|
25.00
|
25.10
|
24.55
|
24.70
|
24.83
|
24.70
|
16,084,100
|
|
|
8/4/2026
|
+1.50 / +6.42%
|
23.45
|
24.85
|
23.20
|
24.85
|
23.89
|
24.85
|
22,385,910
|
|
|
8/3/2026
|
+0.85 / +3.78%
|
22.85
|
23.90
|
22.75
|
23.35
|
23.47
|
23.35
|
17,154,800
|
|
|
7/31/2026
|
+0.40 / +1.81%
|
22.50
|
23.05
|
22.35
|
22.50
|
22.63
|
22.50
|
35,998,881
|
|
|
7/30/2026
|
+1.40 / +6.76%
|
20.90
|
22.10
|
20.90
|
22.10
|
21.83
|
22.10
|
28,988,515
|
|
|
7/29/2026
|
-0.20 / -0.96%
|
21.00
|
21.05
|
20.40
|
20.70
|
20.68
|
20.70
|
10,876,500
|
|
|
7/28/2026
|
+0.60 / +2.96%
|
19.70
|
21.45
|
19.70
|
20.90
|
20.78
|
20.90
|
14,313,605
|
|
|
7/27/2026
|
-1.50 / -6.88%
|
22.00
|
22.10
|
20.30
|
20.30
|
20.80
|
20.30
|
21,376,400
|
|
|
7/24/2026
|
-0.40 / -1.80%
|
22.20
|
22.70
|
21.55
|
21.80
|
22.12
|
21.80
|
11,655,400
|
|
|
7/23/2026
|
+1.45 / +6.99%
|
20.50
|
22.20
|
20.20
|
22.20
|
21.49
|
22.20
|
26,926,600
|
|
|
7/22/2026
|
-1.30 / -5.90%
|
22.00
|
22.60
|
20.75
|
20.75
|
21.56
|
20.75
|
23,491,300
|
|
|
7/21/2026
|
-1.20 / -5.16%
|
22.90
|
23.60
|
22.05
|
22.05
|
22.83
|
22.05
|
12,396,300
|
|
|
7/20/2026
|
-1.75 / -7.00%
|
24.80
|
24.80
|
23.25
|
23.25
|
23.55
|
23.25
|
14,509,000
|
|
|
7/17/2026
|
-0.35 / -1.38%
|
25.40
|
25.55
|
24.50
|
25.00
|
24.92
|
25.00
|
4,995,700
|
|
|
7/16/2026
|
-0.10 / -0.39%
|
25.45
|
25.55
|
24.00
|
25.35
|
24.76
|
25.35
|
12,960,600
|
|
|
7/15/2026
|
-1.05 / -3.96%
|
26.60
|
26.60
|
25.00
|
25.45
|
25.64
|
25.45
|
9,952,600
|
|
|
7/14/2026
|
+0.50 / +1.92%
|
26.00
|
26.75
|
25.95
|
26.50
|
26.38
|
26.50
|
9,198,500
|
|
|
7/13/2026
|
-0.60 / -2.26%
|
26.50
|
26.80
|
25.20
|
26.00
|
26.06
|
26.00
|
13,733,300
|
|
|
7/10/2026
|
-0.70 / -2.56%
|
27.50
|
27.85
|
26.50
|
26.60
|
26.99
|
26.60
|
10,671,919
|
|
|
7/9/2026
|
-1.60 / -5.54%
|
28.90
|
28.90
|
27.30
|
27.30
|
27.71
|
27.30
|
20,886,600
|
|
|
7/8/2026
|
-0.45 / -1.53%
|
29.30
|
29.30
|
28.85
|
28.90
|
29.00
|
28.90
|
8,953,800
|
|
|
7/7/2026
|
+0.60 / +2.09%
|
28.75
|
29.60
|
28.55
|
29.35
|
28.98
|
29.35
|
7,473,700
|
|
|
7/6/2026
|
-1.80 / -5.89%
|
30.80
|
30.80
|
28.45
|
28.75
|
29.29
|
28.75
|
28,438,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|