|
Closing price on 9/4/2026
|
|
| Open |
26.10 |
| High |
26.35 |
| Low |
25.70 |
| Volume |
13,440,625 |
| Split-adjusted Price |
25.95 |
There is no data on 9/6/2026. Display data on 9/4/2026 instead.
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2026
|
-0.15 / -0.57%
|
26.10
|
26.35
|
25.70
|
25.95
|
25.95
|
25.95
|
13,440,625
|
|
|
9/3/2026
|
-0.35 / -1.32%
|
26.40
|
26.40
|
25.90
|
26.10
|
26.08
|
26.10
|
5,452,600
|
|
|
8/28/2026
|
+0.30 / +1.15%
|
26.25
|
27.20
|
25.90
|
26.45
|
26.63
|
26.45
|
19,913,445
|
|
|
8/27/2026
|
-0.05 / -0.19%
|
26.50
|
26.65
|
25.95
|
26.15
|
26.21
|
26.15
|
7,615,800
|
|
|
8/26/2026
|
+0.30 / +1.16%
|
25.95
|
26.25
|
25.80
|
26.20
|
26.02
|
26.20
|
6,446,900
|
|
|
8/25/2026
|
-0.35 / -1.33%
|
26.30
|
26.45
|
25.70
|
25.90
|
25.99
|
25.90
|
13,003,890
|
|
|
8/24/2026
|
0.00 / 0.00%
|
26.80
|
26.90
|
26.20
|
26.25
|
26.50
|
26.25
|
13,839,855
|
|
|
8/21/2026
|
+1.70 / +6.92%
|
24.55
|
26.25
|
24.45
|
26.25
|
25.73
|
26.25
|
24,311,990
|
|
|
8/20/2026
|
-0.05 / -0.20%
|
24.80
|
24.95
|
24.40
|
24.55
|
24.55
|
24.55
|
5,836,915
|
|
|
8/19/2026
|
-0.30 / -1.20%
|
24.95
|
25.00
|
24.25
|
24.60
|
24.54
|
24.60
|
5,226,200
|
|
|
8/18/2026
|
+0.35 / +1.43%
|
24.70
|
25.45
|
24.50
|
24.90
|
24.91
|
24.90
|
8,430,000
|
|
|
8/17/2026
|
-0.10 / -0.41%
|
24.65
|
24.95
|
24.05
|
24.55
|
24.44
|
24.55
|
12,073,400
|
|
|
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
|
|
|
|