|
|
Closing price on 5/29/2026
|
|
| Open |
32.60 |
| High |
33.15 |
| Low |
31.85 |
| Volume |
9,487,800 |
| Split-adjusted Price |
32.10 |
There is no data on 5/31/2026. Display data on 5/29/2026 instead.
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2026
|
-0.20 / -0.62%
|
32.60
|
33.15
|
31.85
|
32.10
|
32.44
|
32.10
|
9,487,800
|
|
|
5/28/2026
|
-1.20 / -3.58%
|
33.65
|
33.75
|
32.20
|
32.30
|
32.71
|
32.30
|
16,291,400
|
|
|
5/27/2026
|
-0.60 / -1.76%
|
34.30
|
34.95
|
33.40
|
33.50
|
34.20
|
33.50
|
13,748,900
|
|
|
5/26/2026
|
+0.05 / +0.15%
|
34.30
|
34.80
|
33.75
|
34.10
|
34.17
|
34.10
|
7,700,600
|
|
|
5/25/2026
|
+1.25 / +3.81%
|
32.80
|
34.65
|
32.75
|
34.05
|
33.82
|
34.05
|
11,928,000
|
|
|
5/22/2026
|
-2.20 / -6.29%
|
35.00
|
35.10
|
32.80
|
32.80
|
33.47
|
32.80
|
25,828,800
|
|
|
5/21/2026
|
-1.00 / -2.78%
|
36.50
|
36.50
|
34.95
|
35.00
|
35.31
|
35.00
|
12,463,500
|
|
|
5/20/2026
|
-0.20 / -0.55%
|
36.50
|
36.50
|
34.00
|
36.00
|
35.46
|
36.00
|
16,506,800
|
|
|
5/19/2026
|
+1.20 / +3.43%
|
35.70
|
37.45
|
35.00
|
36.20
|
36.22
|
36.20
|
33,746,000
|
|
|
5/18/2026
|
+0.10 / +0.29%
|
34.60
|
35.65
|
33.70
|
35.00
|
34.65
|
35.00
|
20,519,900
|
|
|
5/15/2026
|
-0.25 / -0.71%
|
35.30
|
36.10
|
34.50
|
34.90
|
35.30
|
34.90
|
15,880,900
|
|
|
5/14/2026
|
+0.35 / +1.01%
|
35.00
|
36.00
|
34.20
|
35.15
|
35.15
|
35.15
|
18,306,600
|
|
|
5/13/2026
|
+0.30 / +0.87%
|
34.70
|
35.35
|
32.85
|
34.80
|
34.07
|
34.80
|
27,742,600
|
|
|
5/12/2026
|
+0.40 / +1.17%
|
34.40
|
34.75
|
33.75
|
34.50
|
34.28
|
34.50
|
12,744,257
|
|
|
5/11/2026
|
+0.60 / +1.79%
|
34.00
|
35.50
|
33.65
|
34.10
|
34.58
|
34.10
|
29,737,202
|
|
|
5/8/2026
|
+2.10 / +6.69%
|
31.60
|
33.55
|
31.00
|
33.50
|
32.80
|
33.50
|
30,870,900
|
|
|
5/7/2026
|
+2.05 / +6.98%
|
30.15
|
31.40
|
30.15
|
31.40
|
31.23
|
31.40
|
35,682,500
|
|
|
5/6/2026
|
+1.90 / +6.92%
|
27.85
|
29.35
|
27.45
|
29.35
|
28.42
|
29.35
|
14,255,200
|
|
|
5/5/2026
|
+0.35 / +1.29%
|
28.00
|
28.15
|
27.35
|
27.45
|
27.68
|
27.45
|
8,957,000
|
|
|
5/4/2026
|
+0.20 / +0.51%
|
39.60
|
39.60
|
38.80
|
39.30
|
39.16
|
27.10
|
9,349,900
|
|
|
4/29/2026
|
+0.10 / +0.26%
|
39.20
|
39.55
|
38.90
|
39.10
|
39.16
|
26.97
|
7,064,600
|
|
|
4/28/2026
|
-0.80 / -2.01%
|
40.10
|
40.40
|
38.95
|
39.00
|
39.39
|
26.90
|
5,905,600
|
|
|
4/24/2026
|
+0.25 / +0.63%
|
39.80
|
40.20
|
38.60
|
39.80
|
39.39
|
27.45
|
5,801,600
|
|
|
4/23/2026
|
-1.40 / -3.42%
|
41.35
|
41.40
|
38.80
|
39.55
|
39.99
|
27.28
|
14,005,900
|
|
|
4/22/2026
|
+0.65 / +1.61%
|
40.50
|
41.45
|
39.90
|
40.95
|
40.79
|
28.24
|
10,628,700
|
|
|
4/21/2026
|
-0.65 / -1.59%
|
41.40
|
41.45
|
40.30
|
40.30
|
40.84
|
27.79
|
8,554,800
|
|
|
4/20/2026
|
+1.95 / +5.00%
|
39.95
|
41.50
|
39.80
|
40.95
|
40.87
|
28.24
|
11,187,100
|
|
|
4/17/2026
|
-1.00 / -2.50%
|
40.35
|
40.35
|
39.00
|
39.00
|
39.51
|
26.90
|
6,590,200
|
|
|
4/16/2026
|
0.00 / 0.00%
|
40.20
|
40.95
|
39.20
|
40.00
|
39.94
|
27.59
|
8,387,900
|
|
|
4/15/2026
|
-1.05 / -2.56%
|
41.50
|
41.50
|
39.80
|
40.00
|
40.52
|
27.59
|
9,638,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|