|
Closing price on 2/3/2021
|
|
| Open |
19.40 |
| High |
20.40 |
| Low |
19.35 |
| Volume |
4,442,400 |
| Split-adjusted Price |
13.46 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2021
|
+1.00 / +5.22%
|
19.40
|
20.40
|
19.35
|
20.15
|
19.89
|
13.46
|
4,442,400
|
|
|
2/2/2021
|
+0.30 / +1.59%
|
19.20
|
19.30
|
18.65
|
19.15
|
19.02
|
12.79
|
4,380,300
|
|
|
2/1/2021
|
-1.15 / -5.75%
|
20.00
|
20.40
|
18.80
|
18.85
|
19.44
|
12.59
|
5,168,500
|
|
|
1/29/2021
|
+0.50 / +2.56%
|
18.25
|
20.25
|
18.25
|
20.00
|
19.24
|
13.36
|
6,690,200
|
|
|
1/28/2021
|
-1.45 / -6.92%
|
19.70
|
20.10
|
19.50
|
19.50
|
19.50
|
13.03
|
7,768,700
|
|
|
1/27/2021
|
-0.55 / -2.56%
|
21.30
|
21.95
|
20.50
|
20.95
|
21.16
|
13.99
|
8,416,600
|
|
|
1/26/2021
|
-1.05 / -4.66%
|
22.55
|
22.60
|
21.20
|
21.50
|
21.99
|
14.36
|
6,779,500
|
|
|
1/25/2021
|
+0.20 / +0.89%
|
22.10
|
23.25
|
22.00
|
22.55
|
22.47
|
15.06
|
5,715,900
|
|
|
1/22/2021
|
-0.45 / -1.97%
|
22.70
|
23.15
|
22.35
|
22.35
|
22.73
|
14.93
|
6,732,900
|
|
|
1/21/2021
|
+1.00 / +4.59%
|
22.30
|
22.80
|
21.75
|
22.80
|
22.21
|
15.23
|
8,422,700
|
|
|
1/20/2021
|
-0.40 / -1.80%
|
22.05
|
22.40
|
20.70
|
21.80
|
21.55
|
14.56
|
8,159,800
|
|
|
1/19/2021
|
-1.65 / -6.92%
|
23.85
|
23.85
|
22.20
|
22.20
|
22.91
|
14.83
|
9,038,800
|
|
|
1/18/2021
|
0.00 / 0.00%
|
23.90
|
24.40
|
23.80
|
23.85
|
24.00
|
15.93
|
11,533,000
|
|
|
1/15/2021
|
0.00 / 0.00%
|
24.00
|
24.45
|
23.75
|
23.85
|
23.96
|
15.93
|
8,016,900
|
|
|
1/14/2021
|
-0.15 / -0.63%
|
23.80
|
24.05
|
23.50
|
23.85
|
23.74
|
15.93
|
7,856,600
|
|
|
1/13/2021
|
-0.45 / -1.84%
|
24.40
|
24.45
|
23.65
|
24.00
|
23.94
|
16.03
|
11,194,900
|
|
|
1/12/2021
|
-0.35 / -1.41%
|
25.00
|
25.00
|
24.00
|
24.45
|
24.56
|
16.33
|
7,822,700
|
|
|
1/11/2021
|
+1.40 / +5.98%
|
23.65
|
24.85
|
23.60
|
24.80
|
23.74
|
16.57
|
16,895,900
|
|
|
1/8/2021
|
+0.05 / +0.21%
|
23.30
|
23.70
|
23.00
|
23.40
|
23.44
|
15.63
|
11,064,800
|
|
|
1/7/2021
|
+0.10 / +0.43%
|
23.30
|
23.75
|
22.85
|
23.35
|
23.23
|
15.60
|
7,352,200
|
|
|
1/6/2021
|
-0.25 / -1.06%
|
23.90
|
23.90
|
22.90
|
23.25
|
23.39
|
15.53
|
11,842,900
|
|
|
1/5/2021
|
+0.60 / +2.62%
|
22.80
|
23.80
|
22.70
|
23.50
|
23.31
|
15.70
|
9,873,300
|
|
|
1/4/2021
|
+0.40 / +1.78%
|
22.70
|
23.30
|
22.50
|
22.90
|
22.84
|
15.30
|
13,439,800
|
|
|
12/31/2020
|
-0.05 / -0.22%
|
22.50
|
22.90
|
22.45
|
22.50
|
22.62
|
15.03
|
6,909,070
|
|
|
12/30/2020
|
-0.60 / -2.59%
|
23.20
|
23.30
|
22.55
|
22.55
|
22.94
|
15.06
|
9,559,510
|
|
|
12/29/2020
|
+0.10 / +0.43%
|
23.05
|
23.40
|
22.85
|
23.15
|
23.16
|
15.46
|
9,194,050
|
|
|
12/28/2020
|
-0.05 / -0.22%
|
23.40
|
23.80
|
22.70
|
23.05
|
23.20
|
15.40
|
15,201,950
|
|
|
12/25/2020
|
-0.40 / -1.70%
|
23.30
|
23.45
|
22.85
|
23.10
|
23.18
|
15.43
|
15,742,740
|
|
|
12/24/2020
|
-0.10 / -0.42%
|
23.65
|
23.90
|
22.00
|
23.50
|
23.05
|
15.70
|
13,419,170
|
|
|
12/23/2020
|
+1.50 / +6.79%
|
22.50
|
23.60
|
22.20
|
23.60
|
23.17
|
15.76
|
24,190,880
|
|
|
|