|
Closing price on 5/27/2024
|
|
| Open |
23.00 |
| High |
24.15 |
| Low |
22.90 |
| Volume |
16,385,500 |
| Split-adjusted Price |
22.04 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2024
|
+0.95 / +4.13%
|
23.00
|
24.15
|
22.90
|
23.95
|
23.54
|
22.04
|
16,385,500
|
|
|
5/24/2024
|
-0.70 / -2.95%
|
23.45
|
23.75
|
22.70
|
23.00
|
23.32
|
21.16
|
20,256,500
|
|
|
5/23/2024
|
+1.00 / +4.41%
|
22.70
|
23.90
|
22.55
|
23.70
|
23.32
|
21.81
|
22,776,600
|
|
|
5/22/2024
|
-0.60 / -2.58%
|
23.45
|
23.50
|
22.60
|
22.70
|
22.94
|
20.89
|
15,837,600
|
|
|
5/21/2024
|
0.00 / 0.00%
|
23.20
|
23.45
|
22.80
|
23.30
|
23.13
|
21.44
|
13,330,000
|
|
|
5/20/2024
|
+0.40 / +1.75%
|
23.30
|
23.75
|
23.05
|
23.30
|
23.41
|
21.44
|
18,859,400
|
|
|
5/17/2024
|
+0.40 / +1.78%
|
22.50
|
22.90
|
22.45
|
22.90
|
22.69
|
21.07
|
11,181,600
|
|
|
5/16/2024
|
+0.05 / +0.22%
|
22.70
|
22.75
|
22.40
|
22.50
|
22.56
|
20.70
|
13,542,900
|
|
|
5/15/2024
|
+0.35 / +1.58%
|
22.35
|
22.75
|
22.20
|
22.45
|
22.54
|
20.66
|
15,730,500
|
|
|
5/14/2024
|
0.00 / 0.00%
|
22.20
|
22.50
|
22.10
|
22.10
|
22.27
|
20.34
|
11,074,100
|
|
|
5/13/2024
|
+0.40 / +1.84%
|
21.75
|
22.55
|
21.75
|
22.10
|
22.22
|
20.34
|
16,936,200
|
|
|
5/10/2024
|
+0.05 / +0.23%
|
21.70
|
21.75
|
21.35
|
21.70
|
21.58
|
19.97
|
8,245,600
|
|
|
5/9/2024
|
-0.20 / -0.92%
|
21.90
|
22.00
|
21.60
|
21.65
|
21.77
|
19.92
|
8,455,900
|
|
|
5/8/2024
|
-0.05 / -0.23%
|
21.70
|
21.95
|
21.50
|
21.85
|
21.75
|
20.11
|
10,553,500
|
|
|
5/7/2024
|
+0.60 / +2.82%
|
21.40
|
22.15
|
21.35
|
21.90
|
21.67
|
20.15
|
18,833,700
|
|
|
5/6/2024
|
+0.65 / +3.15%
|
20.85
|
21.40
|
20.80
|
21.30
|
21.15
|
19.60
|
8,681,000
|
|
|
5/3/2024
|
-0.30 / -1.43%
|
21.00
|
21.05
|
20.60
|
20.65
|
20.87
|
19.00
|
9,256,600
|
|
|
5/2/2024
|
+0.55 / +2.70%
|
20.40
|
21.05
|
20.25
|
20.95
|
20.67
|
19.28
|
10,425,200
|
|
|
4/26/2024
|
-0.40 / -1.92%
|
20.40
|
20.80
|
20.35
|
20.40
|
20.52
|
18.77
|
10,443,300
|
|
|
4/25/2024
|
+0.50 / +2.46%
|
20.20
|
20.80
|
20.05
|
20.80
|
20.33
|
19.14
|
12,291,500
|
|
|
4/24/2024
|
+0.85 / +4.37%
|
19.80
|
20.50
|
19.60
|
20.30
|
20.12
|
18.68
|
11,214,000
|
|
|
4/23/2024
|
-0.65 / -3.23%
|
20.15
|
20.20
|
19.45
|
19.45
|
19.80
|
17.90
|
10,049,300
|
|
|
4/22/2024
|
+0.40 / +2.03%
|
20.35
|
20.35
|
19.80
|
20.10
|
20.06
|
18.50
|
9,789,100
|
|
|
4/19/2024
|
-0.30 / -1.50%
|
19.55
|
20.40
|
19.10
|
19.70
|
19.79
|
18.13
|
20,922,400
|
|
|
4/17/2024
|
-0.85 / -4.08%
|
21.05
|
21.15
|
20.00
|
20.00
|
20.49
|
18.40
|
15,112,200
|
|
|
4/16/2024
|
-0.80 / -3.70%
|
21.30
|
21.60
|
20.20
|
20.85
|
20.82
|
19.19
|
30,779,900
|
|
|
4/15/2024
|
-1.60 / -6.88%
|
23.05
|
23.50
|
21.65
|
21.65
|
22.36
|
19.92
|
26,755,500
|
|
|
4/12/2024
|
+0.15 / +0.65%
|
23.30
|
23.40
|
23.10
|
23.25
|
23.23
|
21.39
|
11,962,600
|
|
|
4/11/2024
|
-0.20 / -0.86%
|
22.85
|
23.30
|
22.85
|
23.10
|
23.05
|
21.26
|
16,750,900
|
|
|
4/10/2024
|
-0.60 / -2.51%
|
23.90
|
23.90
|
23.30
|
23.30
|
23.57
|
21.44
|
12,418,000
|
|
|
|