|
Closing price on 6/13/2023
|
|
| Open |
19.55 |
| High |
19.60 |
| Low |
18.80 |
| Volume |
20,111,500 |
| Split-adjusted Price |
17.44 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/13/2023
|
-0.55 / -2.82%
|
19.55
|
19.60
|
18.80
|
18.95
|
19.05
|
17.44
|
20,111,500
|
|
|
6/12/2023
|
+0.40 / +2.09%
|
19.65
|
19.70
|
18.80
|
19.50
|
19.28
|
17.94
|
24,011,500
|
|
|
6/9/2023
|
+1.20 / +6.70%
|
18.40
|
19.10
|
18.10
|
19.10
|
18.62
|
17.57
|
36,814,100
|
|
|
6/8/2023
|
-1.10 / -5.79%
|
19.15
|
20.10
|
17.90
|
17.90
|
19.22
|
16.47
|
45,727,500
|
|
|
6/7/2023
|
+1.00 / +5.56%
|
18.10
|
19.00
|
17.85
|
19.00
|
18.33
|
17.48
|
24,869,600
|
|
|
6/6/2023
|
+0.60 / +3.45%
|
17.25
|
18.15
|
17.00
|
18.00
|
17.68
|
16.56
|
18,128,400
|
|
|
6/5/2023
|
+0.30 / +1.75%
|
17.20
|
17.40
|
16.95
|
17.40
|
17.18
|
16.01
|
22,191,300
|
|
|
6/2/2023
|
+0.60 / +3.64%
|
16.90
|
17.20
|
16.65
|
17.10
|
16.92
|
15.73
|
24,079,800
|
|
|
6/1/2023
|
+1.05 / +6.80%
|
15.40
|
16.50
|
15.40
|
16.50
|
16.08
|
15.18
|
38,518,000
|
|
|
5/31/2023
|
-0.15 / -0.96%
|
15.70
|
15.70
|
15.40
|
15.45
|
15.53
|
14.22
|
13,889,400
|
|
|
5/30/2023
|
+0.15 / +0.97%
|
15.55
|
15.75
|
15.20
|
15.60
|
15.41
|
14.35
|
20,497,300
|
|
|
5/29/2023
|
+0.45 / +3.00%
|
15.20
|
15.65
|
15.10
|
15.45
|
15.43
|
14.22
|
20,865,000
|
|
|
5/26/2023
|
+0.65 / +4.53%
|
14.40
|
15.20
|
14.25
|
15.00
|
14.86
|
13.80
|
31,379,500
|
|
|
5/25/2023
|
+0.20 / +1.41%
|
14.15
|
14.50
|
14.00
|
14.35
|
14.22
|
13.20
|
8,757,600
|
|
|
5/24/2023
|
-0.15 / -1.05%
|
14.40
|
14.45
|
14.15
|
14.15
|
14.26
|
13.02
|
6,828,300
|
|
|
5/23/2023
|
-0.20 / -1.38%
|
14.60
|
14.65
|
14.15
|
14.30
|
14.41
|
13.16
|
12,783,000
|
|
|
5/22/2023
|
+0.35 / +2.47%
|
14.25
|
14.50
|
14.20
|
14.50
|
14.34
|
13.34
|
22,491,500
|
|
|
5/19/2023
|
+0.20 / +1.43%
|
13.95
|
14.20
|
13.90
|
14.15
|
14.07
|
13.02
|
19,727,200
|
|
|
5/18/2023
|
+0.05 / +0.36%
|
14.00
|
14.05
|
13.80
|
13.95
|
13.93
|
12.84
|
22,781,100
|
|
|
5/17/2023
|
-0.25 / -1.77%
|
14.20
|
14.35
|
13.85
|
13.90
|
14.09
|
12.79
|
14,188,800
|
|
|
5/16/2023
|
+0.15 / +1.07%
|
14.20
|
14.30
|
14.00
|
14.15
|
14.17
|
13.02
|
13,812,800
|
|
|
5/15/2023
|
-0.60 / -4.11%
|
14.65
|
14.65
|
14.00
|
14.00
|
14.26
|
12.88
|
26,015,800
|
|
|
5/12/2023
|
+0.15 / +1.04%
|
14.45
|
14.60
|
14.30
|
14.60
|
14.49
|
13.43
|
10,391,500
|
|
|
5/11/2023
|
+0.45 / +3.21%
|
14.10
|
14.70
|
13.85
|
14.45
|
14.33
|
13.30
|
23,217,100
|
|
|
5/10/2023
|
+0.10 / +0.72%
|
13.90
|
14.30
|
13.90
|
14.00
|
14.11
|
12.88
|
12,573,800
|
|
|
5/9/2023
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.70
|
13.90
|
13.82
|
12.79
|
8,552,600
|
|
|
5/8/2023
|
+0.10 / +0.72%
|
14.00
|
14.05
|
13.70
|
13.90
|
13.87
|
12.79
|
10,613,900
|
|
|
5/5/2023
|
+0.40 / +2.99%
|
13.40
|
14.10
|
13.35
|
13.80
|
13.83
|
12.70
|
21,708,500
|
|
|
5/4/2023
|
+0.25 / +1.90%
|
13.15
|
13.50
|
13.00
|
13.40
|
13.28
|
12.33
|
12,957,300
|
|
|
4/28/2023
|
0.00 / 0.00%
|
13.20
|
13.40
|
13.15
|
13.15
|
13.22
|
12.10
|
5,728,200
|
|
|
|