|
|
Closing price on 10/19/2017
|
|
| Open |
22.50 |
| High |
22.70 |
| Low |
22.50 |
| Volume |
1,098,360 |
| Split-adjusted Price |
10.57 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2017
|
-0.10 / -0.44%
|
22.50
|
22.70
|
22.50
|
22.50
|
22.52
|
10.57
|
1,098,360
|
|
|
10/18/2017
|
-0.10 / -0.44%
|
22.90
|
23.30
|
22.20
|
22.60
|
22.81
|
10.62
|
634,475
|
|
|
10/17/2017
|
-0.20 / -0.87%
|
22.90
|
23.00
|
22.70
|
22.70
|
22.77
|
10.67
|
502,980
|
|
|
10/16/2017
|
-0.10 / -0.43%
|
23.00
|
23.50
|
22.90
|
22.90
|
23.07
|
10.76
|
590,454
|
|
|
10/13/2017
|
0.00 / 0.00%
|
23.30
|
23.30
|
22.90
|
23.00
|
23.00
|
10.81
|
1,257,121
|
|
|
10/12/2017
|
0.00 / 0.00%
|
23.10
|
25.30
|
22.90
|
23.00
|
24.16
|
10.81
|
7,267,672
|
|
|
10/11/2017
|
+0.10 / +0.44%
|
22.30
|
23.10
|
22.30
|
23.00
|
22.85
|
10.81
|
951,110
|
|
|
10/10/2017
|
+0.20 / +0.88%
|
22.90
|
23.00
|
22.40
|
22.90
|
22.69
|
10.76
|
756,223
|
|
|
10/9/2017
|
0.00 / 0.00%
|
22.60
|
22.90
|
22.60
|
22.70
|
22.83
|
10.67
|
552,470
|
|
|
10/6/2017
|
-0.20 / -0.88%
|
22.70
|
23.00
|
22.50
|
22.60
|
22.68
|
10.62
|
362,500
|
|
|
10/5/2017
|
-0.10 / -0.44%
|
23.30
|
23.40
|
22.70
|
22.80
|
23.05
|
10.71
|
606,845
|
|
|
10/4/2017
|
+0.10 / +0.44%
|
23.40
|
23.50
|
22.70
|
22.90
|
23.27
|
10.76
|
812,304
|
|
|
10/3/2017
|
+0.10 / +0.44%
|
22.80
|
23.50
|
22.70
|
22.80
|
23.18
|
10.71
|
2,448,310
|
|
|
10/2/2017
|
+0.90 / +4.13%
|
21.80
|
23.50
|
21.80
|
22.70
|
22.75
|
10.67
|
985,175
|
|
|
9/29/2017
|
-0.10 / -0.46%
|
21.90
|
21.90
|
21.60
|
21.80
|
21.79
|
10.24
|
507,400
|
|
|
9/28/2017
|
-0.10 / -0.45%
|
22.10
|
22.10
|
21.80
|
21.90
|
21.92
|
10.29
|
735,640
|
|
|
9/27/2017
|
-0.40 / -1.79%
|
22.30
|
22.40
|
21.90
|
22.00
|
22.11
|
10.34
|
860,620
|
|
|
9/26/2017
|
-0.40 / -1.75%
|
22.20
|
22.80
|
22.20
|
22.40
|
22.47
|
10.53
|
318,402
|
|
|
9/25/2017
|
-0.70 / -2.98%
|
23.30
|
23.80
|
22.60
|
22.80
|
23.15
|
10.71
|
2,796,868
|
|
|
9/22/2017
|
+0.30 / +1.30%
|
23.10
|
23.70
|
23.10
|
23.30
|
23.48
|
10.95
|
1,943,618
|
|
|
9/21/2017
|
+0.40 / +1.77%
|
22.80
|
23.30
|
22.70
|
23.00
|
23.04
|
10.81
|
1,740,773
|
|
|
9/20/2017
|
+0.90 / +4.15%
|
21.90
|
22.80
|
21.90
|
22.60
|
22.38
|
10.62
|
2,689,457
|
|
|
9/19/2017
|
+0.70 / +3.33%
|
21.20
|
22.00
|
21.10
|
21.70
|
21.58
|
10.20
|
2,895,377
|
|
|
9/18/2017
|
+0.20 / +0.96%
|
20.90
|
21.50
|
20.90
|
21.00
|
21.17
|
9.87
|
1,845,170
|
|
|
9/15/2017
|
+0.20 / +0.97%
|
20.50
|
21.40
|
20.30
|
20.90
|
20.81
|
9.82
|
1,504,022
|
|
|
9/14/2017
|
-0.50 / -2.36%
|
20.90
|
21.00
|
20.60
|
20.70
|
20.84
|
9.73
|
511,435
|
|
|
9/13/2017
|
-0.40 / -1.85%
|
21.50
|
22.00
|
21.00
|
21.20
|
21.51
|
9.96
|
1,201,256
|
|
|
9/12/2017
|
+1.00 / +4.85%
|
20.70
|
21.80
|
20.70
|
21.60
|
21.25
|
10.15
|
1,852,524
|
|
|
9/11/2017
|
+0.20 / +0.98%
|
20.30
|
20.70
|
20.00
|
20.60
|
20.42
|
9.68
|
1,295,287
|
|
|
9/8/2017
|
+0.40 / +2.02%
|
19.70
|
20.80
|
19.70
|
20.20
|
20.36
|
9.49
|
958,033
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:25:01 AM
|
|
|
|
|