|
Closing price on 7/8/2026
|
|
| Open |
29.30 |
| High |
29.30 |
| Low |
28.85 |
| Volume |
8,953,800 |
| Split-adjusted Price |
28.90 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2026
|
-0.45 / -1.53%
|
29.30
|
29.30
|
28.85
|
28.90
|
29.00
|
28.90
|
8,953,800
|
|
|
7/7/2026
|
+0.60 / +2.09%
|
28.75
|
29.60
|
28.55
|
29.35
|
28.98
|
29.35
|
7,473,700
|
|
|
7/6/2026
|
-1.80 / -5.89%
|
30.80
|
30.80
|
28.45
|
28.75
|
29.29
|
28.75
|
28,438,200
|
|
|
7/3/2026
|
-0.40 / -1.29%
|
31.05
|
31.05
|
30.20
|
30.55
|
30.54
|
30.55
|
12,072,300
|
|
|
7/2/2026
|
-0.15 / -0.48%
|
31.40
|
31.55
|
30.75
|
30.95
|
31.07
|
30.95
|
8,547,700
|
|
|
7/1/2026
|
-0.35 / -1.11%
|
31.55
|
31.60
|
30.95
|
31.10
|
31.18
|
31.10
|
8,364,300
|
|
|
6/30/2026
|
+1.05 / +3.45%
|
30.65
|
31.90
|
30.50
|
31.45
|
31.34
|
31.45
|
28,298,700
|
|
|
6/29/2026
|
+0.25 / +0.83%
|
30.40
|
30.80
|
30.25
|
30.40
|
30.48
|
30.40
|
8,879,865
|
|
|
6/26/2026
|
+0.20 / +0.67%
|
30.00
|
30.45
|
29.85
|
30.15
|
30.14
|
30.15
|
13,979,300
|
|
|
6/25/2026
|
-0.55 / -1.80%
|
30.65
|
30.65
|
29.95
|
29.95
|
30.15
|
29.95
|
7,813,800
|
|
|
6/24/2026
|
+0.20 / +0.66%
|
30.50
|
30.60
|
29.80
|
30.50
|
30.22
|
30.50
|
11,425,690
|
|
|
6/23/2026
|
-0.35 / -1.14%
|
31.10
|
31.25
|
29.95
|
30.30
|
30.59
|
30.30
|
12,579,100
|
|
|
6/22/2026
|
+0.65 / +2.17%
|
30.20
|
31.00
|
29.80
|
30.65
|
30.35
|
30.65
|
13,921,800
|
|
|
6/19/2026
|
-0.60 / -1.96%
|
30.75
|
30.80
|
29.90
|
30.00
|
30.22
|
30.00
|
12,377,400
|
|
|
6/18/2026
|
-0.55 / -1.77%
|
31.35
|
31.35
|
30.50
|
30.60
|
30.83
|
30.60
|
11,546,900
|
|
|
6/17/2026
|
+0.35 / +1.14%
|
31.00
|
32.25
|
30.85
|
31.15
|
31.43
|
31.15
|
27,120,945
|
|
|
6/16/2026
|
+0.20 / +0.65%
|
30.80
|
31.10
|
30.40
|
30.80
|
30.80
|
30.80
|
9,711,200
|
|
|
6/15/2026
|
+1.10 / +3.73%
|
30.00
|
31.25
|
30.00
|
30.60
|
30.51
|
30.60
|
15,813,550
|
|
|
6/12/2026
|
-1.00 / -3.28%
|
30.95
|
31.10
|
29.50
|
29.50
|
30.15
|
29.50
|
13,817,600
|
|
|
6/11/2026
|
-0.75 / -2.40%
|
31.05
|
31.10
|
30.50
|
30.50
|
30.73
|
30.50
|
6,842,795
|
|
|
6/10/2026
|
+0.45 / +1.46%
|
30.70
|
31.50
|
30.10
|
31.25
|
31.13
|
31.25
|
18,353,180
|
|
|
6/9/2026
|
+0.20 / +0.65%
|
30.90
|
30.95
|
29.90
|
30.80
|
30.26
|
30.80
|
11,928,000
|
|
|
6/8/2026
|
-1.40 / -4.38%
|
31.70
|
31.80
|
30.40
|
30.60
|
30.93
|
30.60
|
11,669,300
|
|
|
6/5/2026
|
-0.75 / -2.29%
|
33.05
|
33.05
|
31.85
|
32.00
|
32.32
|
32.00
|
7,663,500
|
|
|
6/4/2026
|
+1.35 / +4.30%
|
31.60
|
33.05
|
31.15
|
32.75
|
32.14
|
32.75
|
15,127,800
|
|
|
6/3/2026
|
+0.40 / +1.29%
|
31.40
|
31.70
|
30.85
|
31.40
|
31.28
|
31.40
|
11,735,100
|
|
|
6/2/2026
|
-1.20 / -3.73%
|
32.40
|
32.50
|
30.80
|
31.00
|
31.36
|
31.00
|
10,652,600
|
|
|
6/1/2026
|
+0.10 / +0.31%
|
32.40
|
32.75
|
31.60
|
32.20
|
32.26
|
32.20
|
10,677,500
|
|
|
5/29/2026
|
-0.20 / -0.62%
|
32.60
|
33.15
|
31.85
|
32.10
|
32.44
|
32.10
|
9,487,800
|
|
|
5/28/2026
|
-1.20 / -3.58%
|
33.65
|
33.75
|
32.20
|
32.30
|
32.71
|
32.30
|
16,291,400
|
|
|
|