|
Closing price on 1/24/2024
|
|
| Open |
21.50 |
| High |
21.70 |
| Low |
21.40 |
| Volume |
7,002,500 |
| Split-adjusted Price |
19.74 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2024
|
-0.10 / -0.46%
|
21.50
|
21.70
|
21.40
|
21.45
|
21.54
|
19.74
|
7,002,500
|
|
|
1/23/2024
|
-0.25 / -1.15%
|
21.85
|
21.95
|
21.55
|
21.55
|
21.70
|
19.83
|
6,224,700
|
|
|
1/22/2024
|
+0.05 / +0.23%
|
21.80
|
21.90
|
21.35
|
21.80
|
21.60
|
20.06
|
7,860,800
|
|
|
1/19/2024
|
+0.15 / +0.69%
|
21.75
|
22.20
|
21.65
|
21.75
|
21.94
|
20.01
|
13,384,300
|
|
|
1/18/2024
|
+0.05 / +0.23%
|
21.65
|
21.70
|
21.45
|
21.60
|
21.59
|
19.88
|
6,905,800
|
|
|
1/17/2024
|
+0.05 / +0.23%
|
21.70
|
21.85
|
21.45
|
21.55
|
21.66
|
19.83
|
9,377,900
|
|
|
1/16/2024
|
+0.50 / +2.38%
|
21.00
|
21.55
|
20.90
|
21.50
|
21.22
|
19.78
|
8,431,700
|
|
|
1/15/2024
|
-0.30 / -1.41%
|
21.55
|
21.65
|
21.00
|
21.00
|
21.28
|
19.32
|
9,919,100
|
|
|
1/12/2024
|
-0.80 / -3.62%
|
21.60
|
21.90
|
21.25
|
21.30
|
21.52
|
19.60
|
26,902,100
|
|
|
1/11/2024
|
-0.05 / -0.23%
|
22.20
|
22.35
|
21.90
|
22.10
|
22.11
|
20.34
|
14,964,300
|
|
|
1/10/2024
|
-0.30 / -1.34%
|
22.40
|
22.55
|
21.90
|
22.15
|
22.17
|
20.38
|
15,559,600
|
|
|
1/9/2024
|
+0.20 / +0.90%
|
22.30
|
22.90
|
22.25
|
22.45
|
22.60
|
20.66
|
18,714,300
|
|
|
1/8/2024
|
+0.10 / +0.45%
|
22.30
|
22.45
|
22.20
|
22.25
|
22.32
|
20.47
|
12,431,500
|
|
|
1/5/2024
|
-0.10 / -0.45%
|
22.35
|
22.40
|
21.85
|
22.15
|
22.08
|
20.38
|
19,582,700
|
|
|
1/4/2024
|
-0.30 / -1.33%
|
22.55
|
22.65
|
22.25
|
22.25
|
22.43
|
20.47
|
25,875,800
|
|
|
1/3/2024
|
+0.40 / +1.81%
|
22.15
|
22.55
|
22.10
|
22.55
|
22.41
|
20.75
|
15,210,300
|
|
|
1/2/2024
|
-1.45 / -6.14%
|
23.70
|
23.75
|
21.95
|
22.15
|
22.58
|
20.38
|
47,557,100
|
|
|
12/29/2023
|
+0.20 / +0.85%
|
23.50
|
23.60
|
23.30
|
23.60
|
23.47
|
21.72
|
13,243,800
|
|
|
12/28/2023
|
+0.05 / +0.21%
|
23.35
|
23.50
|
23.25
|
23.40
|
23.39
|
21.53
|
13,140,700
|
|
|
12/27/2023
|
-0.10 / -0.43%
|
23.50
|
23.65
|
23.35
|
23.35
|
23.51
|
21.49
|
20,378,600
|
|
|
12/26/2023
|
+0.25 / +1.08%
|
23.20
|
23.65
|
23.10
|
23.45
|
23.44
|
21.58
|
22,742,900
|
|
|
12/25/2023
|
+0.50 / +2.20%
|
22.75
|
23.30
|
22.70
|
23.20
|
23.07
|
21.35
|
16,525,500
|
|
|
12/22/2023
|
+0.10 / +0.44%
|
22.60
|
23.15
|
22.60
|
22.70
|
22.85
|
20.89
|
16,100,300
|
|
|
12/21/2023
|
0.00 / 0.00%
|
22.45
|
22.70
|
22.35
|
22.60
|
22.52
|
20.80
|
8,778,400
|
|
|
12/20/2023
|
+0.20 / +0.89%
|
22.40
|
22.70
|
22.40
|
22.60
|
22.55
|
20.80
|
9,941,500
|
|
|
12/19/2023
|
+0.45 / +2.05%
|
21.95
|
22.40
|
21.80
|
22.40
|
22.04
|
20.61
|
11,916,600
|
|
|
12/18/2023
|
-0.30 / -1.35%
|
22.35
|
22.35
|
21.95
|
21.95
|
22.13
|
20.20
|
12,675,200
|
|
|
12/15/2023
|
-0.10 / -0.45%
|
22.40
|
22.70
|
22.15
|
22.25
|
22.36
|
20.47
|
15,676,800
|
|
|
12/14/2023
|
-0.35 / -1.54%
|
23.00
|
23.00
|
22.35
|
22.35
|
22.67
|
20.57
|
16,930,300
|
|
|
12/13/2023
|
-0.45 / -1.94%
|
23.30
|
23.50
|
22.70
|
22.70
|
23.12
|
20.89
|
18,878,000
|
|
|
|