|
Closing price on 10/23/2024
|
|
| Open |
20.75 |
| High |
20.80 |
| Low |
20.60 |
| Volume |
4,803,300 |
| Split-adjusted Price |
20.60 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2024
|
-0.15 / -0.72%
|
20.75
|
20.80
|
20.60
|
20.60
|
20.68
|
20.60
|
4,803,300
|
|
|
10/22/2024
|
-0.10 / -0.48%
|
20.90
|
21.05
|
20.60
|
20.75
|
20.90
|
20.75
|
7,035,600
|
|
|
10/21/2024
|
+0.35 / +1.71%
|
20.50
|
21.10
|
20.40
|
20.85
|
20.83
|
20.85
|
13,200,400
|
|
|
10/18/2024
|
+0.10 / +0.49%
|
20.50
|
20.70
|
20.40
|
20.50
|
20.55
|
20.50
|
6,293,400
|
|
|
10/17/2024
|
+0.10 / +0.49%
|
20.35
|
20.60
|
20.05
|
20.40
|
20.34
|
20.40
|
12,388,500
|
|
|
10/16/2024
|
-0.10 / -0.49%
|
20.40
|
20.70
|
20.30
|
20.30
|
20.43
|
20.30
|
5,726,600
|
|
|
10/15/2024
|
-0.20 / -0.97%
|
20.65
|
20.80
|
20.40
|
20.40
|
20.56
|
20.40
|
5,620,800
|
|
|
10/14/2024
|
-0.40 / -1.90%
|
21.20
|
21.25
|
20.55
|
20.60
|
20.78
|
20.60
|
9,190,200
|
|
|
10/11/2024
|
-0.15 / -0.71%
|
21.15
|
21.20
|
21.00
|
21.00
|
21.08
|
21.00
|
4,139,000
|
|
|
10/10/2024
|
+0.20 / +0.95%
|
21.15
|
21.20
|
21.00
|
21.15
|
21.11
|
21.15
|
4,491,800
|
|
|
10/9/2024
|
+0.15 / +0.72%
|
20.90
|
21.00
|
20.80
|
20.95
|
20.92
|
20.95
|
3,032,700
|
|
|
10/8/2024
|
-0.10 / -0.48%
|
20.80
|
21.05
|
20.75
|
20.80
|
20.85
|
20.80
|
4,253,300
|
|
|
10/7/2024
|
-0.30 / -1.42%
|
21.25
|
21.30
|
20.75
|
20.90
|
20.96
|
20.90
|
7,703,300
|
|
|
10/4/2024
|
0.00 / 0.00%
|
21.20
|
21.30
|
21.10
|
21.20
|
21.18
|
21.20
|
2,614,400
|
|
|
10/3/2024
|
-0.25 / -1.17%
|
21.45
|
21.55
|
21.15
|
21.20
|
21.36
|
21.20
|
7,367,500
|
|
|
10/2/2024
|
-0.30 / -1.38%
|
21.65
|
21.75
|
21.45
|
21.45
|
21.60
|
21.45
|
6,107,000
|
|
|
10/1/2024
|
0.00 / 0.00%
|
21.75
|
22.00
|
21.65
|
21.75
|
21.84
|
21.75
|
10,135,200
|
|
|
9/30/2024
|
+0.35 / +1.64%
|
21.40
|
21.75
|
21.35
|
21.75
|
21.57
|
21.75
|
8,280,000
|
|
|
9/27/2024
|
+0.10 / +0.47%
|
21.45
|
21.50
|
21.25
|
21.40
|
21.38
|
21.40
|
6,399,900
|
|
|
9/26/2024
|
-0.05 / -0.23%
|
21.35
|
21.50
|
21.15
|
21.30
|
21.35
|
21.30
|
4,971,900
|
|
|
9/25/2024
|
+0.25 / +1.18%
|
21.35
|
21.50
|
21.25
|
21.35
|
21.37
|
21.35
|
7,192,400
|
|
|
9/24/2024
|
+0.35 / +1.69%
|
20.80
|
21.20
|
20.80
|
21.10
|
21.03
|
21.10
|
5,763,900
|
|
|
9/23/2024
|
-0.20 / -0.95%
|
21.00
|
21.00
|
20.75
|
20.75
|
20.84
|
20.75
|
3,134,800
|
|
|
9/20/2024
|
+0.20 / +0.96%
|
20.95
|
21.10
|
20.85
|
20.95
|
20.99
|
20.95
|
7,352,100
|
|
|
9/19/2024
|
0.00 / 0.00%
|
20.75
|
20.90
|
20.70
|
20.75
|
20.78
|
20.75
|
2,581,000
|
|
|
9/18/2024
|
-0.05 / -0.24%
|
20.80
|
20.90
|
20.70
|
20.75
|
20.79
|
20.75
|
3,084,000
|
|
|
9/17/2024
|
+0.50 / +2.46%
|
20.30
|
20.80
|
20.30
|
20.80
|
20.54
|
20.80
|
4,822,900
|
|
|
9/16/2024
|
-0.30 / -1.46%
|
20.60
|
20.75
|
20.30
|
20.30
|
20.53
|
20.30
|
4,071,600
|
|
|
9/13/2024
|
-0.20 / -0.96%
|
20.70
|
20.85
|
20.60
|
20.60
|
20.68
|
20.60
|
3,348,700
|
|
|
9/12/2024
|
+0.05 / +0.24%
|
20.90
|
21.05
|
20.70
|
20.80
|
20.87
|
20.80
|
2,152,700
|
|
|
|