|
Closing price on 3/28/2023
|
|
| Open |
12.65 |
| High |
12.75 |
| Low |
12.50 |
| Volume |
9,017,200 |
| Split-adjusted Price |
11.50 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2023
|
-0.05 / -0.40%
|
12.65
|
12.75
|
12.50
|
12.50
|
12.60
|
11.50
|
9,017,200
|
|
|
3/27/2023
|
+0.25 / +2.03%
|
12.35
|
12.55
|
12.30
|
12.55
|
12.42
|
11.55
|
8,955,500
|
|
|
3/24/2023
|
+0.15 / +1.23%
|
12.25
|
12.40
|
12.15
|
12.30
|
12.25
|
11.32
|
6,707,600
|
|
|
3/23/2023
|
+0.15 / +1.25%
|
11.90
|
12.15
|
11.90
|
12.15
|
12.04
|
11.18
|
5,266,100
|
|
|
3/22/2023
|
-0.15 / -1.23%
|
12.25
|
12.30
|
12.00
|
12.00
|
12.15
|
11.04
|
4,792,600
|
|
|
3/21/2023
|
+0.30 / +2.53%
|
12.00
|
12.20
|
11.85
|
12.15
|
12.01
|
11.18
|
4,073,100
|
|
|
3/20/2023
|
-0.50 / -4.05%
|
12.30
|
12.30
|
11.85
|
11.85
|
12.04
|
10.90
|
5,628,800
|
|
|
3/17/2023
|
+0.25 / +2.07%
|
12.40
|
12.40
|
12.05
|
12.35
|
12.22
|
11.36
|
8,172,600
|
|
|
3/16/2023
|
-0.35 / -2.81%
|
12.30
|
12.35
|
12.00
|
12.10
|
12.13
|
11.13
|
8,584,800
|
|
|
3/15/2023
|
+0.55 / +4.62%
|
12.30
|
12.50
|
12.05
|
12.45
|
12.30
|
11.46
|
8,660,600
|
|
|
3/14/2023
|
-0.40 / -3.25%
|
12.30
|
12.35
|
11.85
|
11.90
|
12.04
|
10.95
|
9,523,700
|
|
|
3/13/2023
|
-0.10 / -0.81%
|
12.15
|
12.40
|
12.10
|
12.30
|
12.28
|
11.32
|
6,685,100
|
|
|
3/10/2023
|
-0.10 / -0.80%
|
12.35
|
12.60
|
12.30
|
12.40
|
12.44
|
11.41
|
7,349,200
|
|
|
3/9/2023
|
+0.60 / +5.04%
|
12.05
|
12.65
|
12.00
|
12.50
|
12.43
|
11.50
|
13,513,494
|
|
|
3/8/2023
|
+0.20 / +1.71%
|
11.70
|
11.90
|
11.55
|
11.90
|
11.74
|
10.95
|
5,488,300
|
|
|
3/7/2023
|
+0.10 / +0.86%
|
11.70
|
11.75
|
11.55
|
11.70
|
11.65
|
10.77
|
3,410,500
|
|
|
3/6/2023
|
+0.10 / +0.87%
|
11.80
|
12.00
|
11.55
|
11.60
|
11.77
|
10.67
|
7,895,400
|
|
|
3/3/2023
|
-0.25 / -2.13%
|
11.80
|
11.90
|
11.50
|
11.50
|
11.64
|
10.58
|
3,684,100
|
|
|
3/2/2023
|
0.00 / 0.00%
|
11.80
|
11.95
|
11.70
|
11.75
|
11.81
|
10.81
|
3,044,500
|
|
|
3/1/2023
|
+0.25 / +2.17%
|
11.50
|
11.75
|
11.25
|
11.75
|
11.47
|
10.81
|
6,500,600
|
|
|
2/28/2023
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.50
|
11.50
|
11.68
|
10.58
|
4,182,600
|
|
|
2/27/2023
|
-0.50 / -4.17%
|
11.80
|
12.10
|
11.50
|
11.50
|
11.78
|
10.58
|
8,102,100
|
|
|
2/24/2023
|
-0.50 / -4.00%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.21
|
11.04
|
6,723,800
|
|
|
2/23/2023
|
0.00 / 0.00%
|
12.50
|
12.60
|
11.70
|
12.50
|
12.11
|
11.50
|
16,100,200
|
|
|
2/22/2023
|
-0.75 / -5.66%
|
12.60
|
12.95
|
12.50
|
12.50
|
12.66
|
11.50
|
21,446,300
|
|
|
2/21/2023
|
-0.30 / -2.21%
|
13.70
|
13.75
|
13.25
|
13.25
|
13.48
|
12.19
|
11,606,300
|
|
|
2/20/2023
|
+0.65 / +5.04%
|
12.90
|
13.55
|
12.90
|
13.55
|
13.25
|
12.47
|
11,553,200
|
|
|
2/17/2023
|
-0.15 / -1.15%
|
13.00
|
13.15
|
12.80
|
12.90
|
12.94
|
11.87
|
5,954,100
|
|
|
2/16/2023
|
+0.25 / +1.95%
|
12.90
|
13.10
|
12.80
|
13.05
|
12.96
|
12.01
|
5,633,600
|
|
|
2/15/2023
|
+0.30 / +2.40%
|
12.55
|
12.90
|
12.50
|
12.80
|
12.77
|
11.78
|
6,326,400
|
|
|
|