|
Closing price on 4/16/2024
|
|
| Open |
21.30 |
| High |
21.60 |
| Low |
20.20 |
| Volume |
30,779,900 |
| Split-adjusted Price |
20.85 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2024
|
-0.80 / -3.70%
|
21.30
|
21.60
|
20.20
|
20.85
|
20.82
|
20.85
|
30,779,900
|
|
|
4/15/2024
|
-1.60 / -6.88%
|
23.05
|
23.50
|
21.65
|
21.65
|
22.36
|
21.65
|
26,755,500
|
|
|
4/12/2024
|
+0.15 / +0.65%
|
23.30
|
23.40
|
23.10
|
23.25
|
23.23
|
23.25
|
11,962,600
|
|
|
4/11/2024
|
-0.20 / -0.86%
|
22.85
|
23.30
|
22.85
|
23.10
|
23.05
|
23.10
|
16,750,900
|
|
|
4/10/2024
|
-0.60 / -2.51%
|
23.90
|
23.90
|
23.30
|
23.30
|
23.57
|
23.30
|
12,418,000
|
|
|
4/9/2024
|
+0.45 / +1.92%
|
23.40
|
23.90
|
23.30
|
23.90
|
23.61
|
23.90
|
12,365,600
|
|
|
4/8/2024
|
0.00 / 0.00%
|
23.45
|
23.60
|
23.30
|
23.45
|
23.45
|
23.45
|
19,126,900
|
|
|
4/5/2024
|
-0.75 / -3.10%
|
23.80
|
24.15
|
23.45
|
23.45
|
23.78
|
23.45
|
26,299,500
|
|
|
4/4/2024
|
-0.35 / -1.43%
|
24.55
|
24.70
|
23.90
|
24.20
|
24.26
|
24.20
|
27,005,100
|
|
|
4/3/2024
|
-0.95 / -3.73%
|
25.50
|
25.60
|
24.55
|
24.55
|
25.02
|
24.55
|
29,258,300
|
|
|
4/2/2024
|
+0.30 / +1.19%
|
25.10
|
26.00
|
24.85
|
25.50
|
25.53
|
25.50
|
28,645,900
|
|
|
4/1/2024
|
+0.30 / +1.20%
|
24.90
|
25.35
|
24.75
|
25.20
|
25.10
|
25.20
|
18,940,800
|
|
|
3/29/2024
|
+0.10 / +0.40%
|
24.85
|
25.30
|
24.65
|
24.90
|
24.97
|
24.90
|
21,804,300
|
|
|
3/28/2024
|
-0.25 / -1.00%
|
25.30
|
25.35
|
24.70
|
24.80
|
24.95
|
24.80
|
17,130,200
|
|
|
3/27/2024
|
-0.05 / -0.20%
|
25.30
|
25.30
|
24.65
|
25.05
|
24.92
|
25.05
|
20,732,300
|
|
|
3/26/2024
|
+0.60 / +2.45%
|
24.35
|
25.60
|
24.35
|
25.10
|
25.05
|
25.10
|
29,616,200
|
|
|
3/25/2024
|
-0.45 / -1.80%
|
25.15
|
25.35
|
24.35
|
24.50
|
24.77
|
24.50
|
35,731,300
|
|
|
3/22/2024
|
+1.50 / +6.40%
|
23.65
|
25.05
|
23.65
|
24.95
|
24.84
|
24.95
|
74,702,800
|
|
|
3/21/2024
|
+0.15 / +0.64%
|
23.70
|
23.85
|
23.30
|
23.45
|
23.51
|
23.45
|
23,945,500
|
|
|
3/20/2024
|
+0.75 / +3.33%
|
22.70
|
23.30
|
22.50
|
23.30
|
23.02
|
23.30
|
22,007,000
|
|
|
3/19/2024
|
-0.10 / -0.44%
|
22.80
|
22.90
|
22.50
|
22.55
|
22.74
|
22.55
|
9,766,100
|
|
|
3/18/2024
|
-0.40 / -1.74%
|
23.25
|
23.45
|
22.05
|
22.65
|
22.71
|
22.65
|
28,948,500
|
|
|
3/15/2024
|
+0.15 / +0.66%
|
22.80
|
23.35
|
22.70
|
23.05
|
23.07
|
23.05
|
23,257,300
|
|
|
3/14/2024
|
+0.05 / +0.22%
|
22.95
|
23.35
|
22.75
|
22.90
|
23.03
|
22.90
|
25,208,500
|
|
|
3/13/2024
|
+0.85 / +3.86%
|
22.10
|
22.85
|
22.00
|
22.85
|
22.40
|
22.85
|
19,244,200
|
|
|
3/12/2024
|
-0.10 / -0.45%
|
22.10
|
22.35
|
21.90
|
22.00
|
22.09
|
22.00
|
10,938,900
|
|
|
3/11/2024
|
-0.50 / -2.21%
|
22.60
|
22.60
|
21.80
|
22.10
|
22.22
|
22.10
|
16,384,100
|
|
|
3/8/2024
|
-0.45 / -1.95%
|
23.20
|
23.25
|
22.60
|
22.60
|
22.74
|
22.60
|
19,344,500
|
|
|
3/7/2024
|
+0.25 / +1.10%
|
22.80
|
23.15
|
22.50
|
23.05
|
22.82
|
23.05
|
21,919,900
|
|
|
3/6/2024
|
-0.70 / -2.98%
|
23.80
|
23.90
|
22.55
|
22.80
|
23.07
|
22.80
|
37,090,000
|
|
|
|