|
|
Closing price on 12/19/2022
|
|
| Open |
16.30 |
| High |
16.55 |
| Low |
15.40 |
| Volume |
18,234,000 |
| Split-adjusted Price |
14.39 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2022
|
-0.95 / -5.81%
|
16.30
|
16.55
|
15.40
|
15.40
|
16.09
|
14.39
|
18,234,000
|
|
|
12/16/2022
|
+0.55 / +3.48%
|
15.60
|
16.65
|
15.45
|
16.35
|
16.24
|
15.28
|
52,551,900
|
|
|
12/15/2022
|
+0.15 / +0.96%
|
15.60
|
15.85
|
15.35
|
15.80
|
15.60
|
14.77
|
31,921,800
|
|
|
12/14/2022
|
-0.25 / -1.57%
|
16.50
|
16.50
|
15.65
|
15.65
|
16.07
|
14.63
|
30,245,400
|
|
|
12/13/2022
|
+0.30 / +1.92%
|
15.75
|
15.95
|
15.20
|
15.90
|
15.65
|
14.86
|
11,299,300
|
|
|
12/12/2022
|
-0.40 / -2.50%
|
15.80
|
17.10
|
15.60
|
15.60
|
16.33
|
14.58
|
23,159,500
|
|
|
12/9/2022
|
0.00 / 0.00%
|
16.05
|
16.15
|
15.55
|
16.00
|
15.89
|
14.95
|
10,369,600
|
|
|
12/8/2022
|
+0.65 / +4.23%
|
15.75
|
16.40
|
15.60
|
16.00
|
16.04
|
14.95
|
15,485,000
|
|
|
12/7/2022
|
-0.15 / -0.97%
|
15.45
|
15.90
|
15.10
|
15.35
|
15.52
|
14.35
|
13,262,800
|
|
|
12/6/2022
|
-0.70 / -4.32%
|
16.15
|
16.85
|
15.50
|
15.50
|
16.17
|
14.49
|
22,518,900
|
|
|
12/5/2022
|
+1.05 / +6.93%
|
15.75
|
16.20
|
15.35
|
16.20
|
15.71
|
15.14
|
21,408,000
|
|
|
12/2/2022
|
+0.95 / +6.69%
|
14.00
|
15.15
|
13.90
|
15.15
|
14.51
|
14.16
|
15,127,900
|
|
|
12/1/2022
|
-0.75 / -5.02%
|
15.20
|
15.65
|
14.00
|
14.20
|
15.00
|
13.27
|
21,556,800
|
|
|
11/30/2022
|
+0.25 / +1.70%
|
14.60
|
15.15
|
14.25
|
14.95
|
14.68
|
13.97
|
16,103,700
|
|
|
11/29/2022
|
+0.45 / +3.16%
|
14.40
|
15.05
|
13.80
|
14.70
|
14.57
|
13.74
|
23,099,800
|
|
|
11/28/2022
|
+0.90 / +6.74%
|
13.60
|
14.25
|
13.50
|
14.25
|
14.05
|
13.32
|
22,180,100
|
|
|
11/25/2022
|
+0.80 / +6.37%
|
12.90
|
13.35
|
12.60
|
13.35
|
13.00
|
12.48
|
13,979,400
|
|
|
11/24/2022
|
+0.25 / +2.03%
|
12.10
|
12.55
|
11.85
|
12.55
|
12.20
|
11.73
|
10,297,500
|
|
|
11/23/2022
|
-0.35 / -2.77%
|
12.60
|
13.05
|
12.30
|
12.30
|
12.69
|
11.50
|
10,443,400
|
|
|
11/22/2022
|
-0.65 / -4.89%
|
13.20
|
14.00
|
12.60
|
12.65
|
13.29
|
11.82
|
24,535,600
|
|
|
11/21/2022
|
+0.15 / +1.14%
|
13.30
|
13.55
|
13.05
|
13.30
|
13.28
|
12.43
|
9,648,800
|
|
|
11/18/2022
|
+0.45 / +3.54%
|
12.50
|
13.30
|
12.00
|
13.15
|
12.69
|
12.29
|
21,223,400
|
|
|
11/17/2022
|
+0.35 / +2.83%
|
12.50
|
13.00
|
12.30
|
12.70
|
12.65
|
11.87
|
15,677,800
|
|
|
11/16/2022
|
+0.80 / +6.93%
|
10.85
|
12.35
|
10.75
|
12.35
|
11.66
|
11.54
|
15,525,000
|
|
|
11/15/2022
|
-0.05 / -0.43%
|
11.20
|
11.70
|
10.80
|
11.55
|
11.13
|
10.79
|
19,351,800
|
|
|
11/14/2022
|
+0.10 / +0.87%
|
11.40
|
12.00
|
10.95
|
11.60
|
11.57
|
10.84
|
12,657,700
|
|
|
11/11/2022
|
+0.50 / +4.55%
|
11.30
|
11.75
|
10.95
|
11.50
|
11.54
|
10.75
|
18,899,500
|
|
|
11/10/2022
|
-0.80 / -6.78%
|
11.40
|
11.60
|
11.00
|
11.00
|
11.14
|
10.28
|
12,673,900
|
|
|
11/9/2022
|
+0.10 / +0.85%
|
11.90
|
12.30
|
11.60
|
11.80
|
11.91
|
11.03
|
6,901,200
|
|
|
11/8/2022
|
+0.40 / +3.54%
|
10.75
|
11.80
|
10.75
|
11.70
|
11.27
|
10.93
|
8,947,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|