|
Closing price on 8/14/2024
|
|
| Open |
21.40 |
| High |
21.45 |
| Low |
20.90 |
| Volume |
4,612,300 |
| Split-adjusted Price |
19.23 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2024
|
-0.30 / -1.42%
|
21.40
|
21.45
|
20.90
|
20.90
|
21.08
|
19.23
|
4,612,300
|
|
|
8/13/2024
|
-0.30 / -1.40%
|
21.60
|
21.60
|
20.95
|
21.20
|
21.20
|
19.51
|
7,158,200
|
|
|
8/12/2024
|
+0.05 / +0.23%
|
21.95
|
22.05
|
21.40
|
21.50
|
21.71
|
19.78
|
12,012,000
|
|
|
8/9/2024
|
+0.65 / +3.13%
|
20.95
|
21.45
|
20.85
|
21.45
|
21.16
|
19.74
|
5,646,200
|
|
|
8/8/2024
|
-0.25 / -1.19%
|
21.00
|
21.15
|
20.50
|
20.80
|
20.86
|
19.14
|
7,171,900
|
|
|
8/7/2024
|
+0.20 / +0.96%
|
21.00
|
21.20
|
20.85
|
21.05
|
21.01
|
19.37
|
5,020,300
|
|
|
8/6/2024
|
+0.55 / +2.71%
|
20.70
|
20.95
|
20.35
|
20.85
|
20.66
|
19.19
|
4,807,400
|
|
|
8/5/2024
|
-1.20 / -5.58%
|
21.40
|
21.95
|
20.30
|
20.30
|
21.15
|
18.68
|
13,168,800
|
|
|
8/2/2024
|
0.00 / 0.00%
|
21.20
|
21.60
|
20.90
|
21.50
|
21.20
|
19.78
|
8,968,600
|
|
|
8/1/2024
|
-1.25 / -5.49%
|
22.90
|
22.90
|
21.50
|
21.50
|
22.04
|
19.78
|
14,355,700
|
|
|
7/31/2024
|
0.00 / 0.00%
|
22.90
|
23.05
|
22.55
|
22.75
|
22.85
|
20.93
|
11,478,800
|
|
|
7/30/2024
|
+0.20 / +0.89%
|
22.95
|
23.05
|
22.50
|
22.75
|
22.80
|
20.93
|
14,353,100
|
|
|
7/29/2024
|
-0.05 / -0.22%
|
22.70
|
22.75
|
22.55
|
22.55
|
22.62
|
20.75
|
7,046,900
|
|
|
7/26/2024
|
+0.20 / +0.89%
|
22.60
|
22.60
|
22.30
|
22.60
|
22.45
|
20.80
|
5,089,200
|
|
|
7/25/2024
|
-0.10 / -0.44%
|
22.60
|
22.60
|
22.10
|
22.40
|
22.36
|
20.61
|
5,306,400
|
|
|
7/24/2024
|
+0.65 / +2.97%
|
21.65
|
22.50
|
21.60
|
22.50
|
22.13
|
20.70
|
10,238,600
|
|
|
7/23/2024
|
-0.25 / -1.13%
|
22.30
|
22.35
|
21.85
|
21.85
|
22.03
|
20.11
|
8,915,400
|
|
|
7/22/2024
|
0.00 / 0.00%
|
22.00
|
22.45
|
21.95
|
22.10
|
22.16
|
20.34
|
9,535,400
|
|
|
7/19/2024
|
-0.60 / -2.64%
|
22.70
|
22.80
|
22.05
|
22.10
|
22.32
|
20.34
|
9,856,900
|
|
|
7/18/2024
|
+0.60 / +2.71%
|
22.40
|
22.70
|
21.90
|
22.70
|
22.19
|
20.89
|
10,647,200
|
|
|
7/17/2024
|
-0.90 / -3.91%
|
23.30
|
23.30
|
21.40
|
22.10
|
22.65
|
20.34
|
13,220,100
|
|
|
7/16/2024
|
-0.50 / -2.13%
|
23.80
|
24.10
|
23.00
|
23.00
|
23.63
|
21.16
|
21,585,800
|
|
|
7/15/2024
|
+0.50 / +2.17%
|
23.20
|
23.50
|
22.85
|
23.50
|
23.13
|
21.62
|
8,934,800
|
|
|
7/12/2024
|
-0.20 / -0.86%
|
23.30
|
23.35
|
22.90
|
23.00
|
23.17
|
21.16
|
7,332,300
|
|
|
7/11/2024
|
-0.15 / -0.64%
|
23.65
|
23.65
|
23.20
|
23.20
|
23.40
|
21.35
|
6,542,400
|
|
|
7/10/2024
|
-0.35 / -1.48%
|
23.70
|
23.80
|
23.35
|
23.35
|
23.48
|
21.49
|
6,633,200
|
|
|
7/9/2024
|
+0.90 / +3.95%
|
22.95
|
23.70
|
22.90
|
23.70
|
23.41
|
21.81
|
19,192,400
|
|
|
7/8/2024
|
0.00 / 0.00%
|
22.85
|
23.10
|
22.75
|
22.80
|
22.91
|
20.98
|
9,127,500
|
|
|
7/5/2024
|
+0.10 / +0.44%
|
22.80
|
23.00
|
22.60
|
22.80
|
22.77
|
20.98
|
6,143,500
|
|
|
7/4/2024
|
+0.15 / +0.67%
|
22.65
|
23.10
|
22.60
|
22.70
|
22.84
|
20.89
|
6,468,000
|
|
|
|