|
Closing price on 8/28/2023
|
|
| Open |
22.30 |
| High |
23.05 |
| Low |
21.95 |
| Volume |
28,218,700 |
| Split-adjusted Price |
21.12 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2023
|
+1.05 / +4.79%
|
22.30
|
23.05
|
21.95
|
22.95
|
22.61
|
21.12
|
28,218,700
|
|
|
8/25/2023
|
-0.05 / -0.23%
|
21.95
|
22.30
|
21.80
|
21.90
|
22.00
|
20.15
|
13,787,000
|
|
|
8/24/2023
|
+0.50 / +2.33%
|
21.55
|
22.00
|
21.05
|
21.95
|
21.55
|
20.20
|
18,395,700
|
|
|
8/23/2023
|
+0.05 / +0.23%
|
21.65
|
21.95
|
21.20
|
21.45
|
21.54
|
19.74
|
15,943,800
|
|
|
8/22/2023
|
+0.40 / +1.90%
|
21.30
|
21.40
|
19.65
|
21.40
|
20.64
|
19.69
|
15,971,900
|
|
|
8/21/2023
|
-1.00 / -4.55%
|
21.70
|
21.90
|
20.80
|
21.00
|
21.25
|
19.32
|
19,789,200
|
|
|
8/18/2023
|
-1.65 / -6.98%
|
23.50
|
23.50
|
22.00
|
22.00
|
22.71
|
20.24
|
28,369,500
|
|
|
8/17/2023
|
+0.75 / +3.28%
|
23.00
|
24.25
|
22.90
|
23.65
|
23.78
|
21.76
|
42,017,100
|
|
|
8/16/2023
|
-0.10 / -0.43%
|
23.00
|
23.10
|
22.85
|
22.90
|
22.96
|
21.07
|
9,882,000
|
|
|
8/15/2023
|
+0.40 / +1.77%
|
22.75
|
23.15
|
22.70
|
23.00
|
22.97
|
21.16
|
12,975,300
|
|
|
8/14/2023
|
+0.20 / +0.89%
|
22.50
|
22.90
|
22.50
|
22.60
|
22.71
|
20.80
|
14,612,700
|
|
|
8/11/2023
|
+0.35 / +1.59%
|
22.05
|
22.40
|
21.90
|
22.40
|
22.13
|
20.61
|
19,510,900
|
|
|
8/10/2023
|
-0.70 / -3.08%
|
22.70
|
22.80
|
21.85
|
22.05
|
22.27
|
20.29
|
25,474,100
|
|
|
8/9/2023
|
-0.25 / -1.09%
|
22.85
|
23.15
|
22.55
|
22.75
|
22.78
|
20.93
|
16,981,500
|
|
|
8/8/2023
|
-0.40 / -1.71%
|
23.50
|
23.65
|
22.90
|
23.00
|
23.30
|
21.16
|
17,147,800
|
|
|
8/7/2023
|
-0.20 / -0.85%
|
23.80
|
23.80
|
23.30
|
23.40
|
23.44
|
21.53
|
11,784,000
|
|
|
8/4/2023
|
+0.10 / +0.43%
|
23.95
|
23.95
|
23.20
|
23.60
|
23.59
|
21.72
|
21,852,600
|
|
|
8/3/2023
|
+0.55 / +2.40%
|
22.95
|
23.60
|
22.80
|
23.50
|
23.31
|
21.62
|
18,785,900
|
|
|
8/2/2023
|
+0.35 / +1.55%
|
22.85
|
23.15
|
22.60
|
22.95
|
22.87
|
21.12
|
16,769,400
|
|
|
8/1/2023
|
+0.05 / +0.22%
|
22.60
|
23.30
|
22.10
|
22.60
|
22.81
|
20.80
|
36,226,700
|
|
|
7/31/2023
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.35
|
22.55
|
22.52
|
20.75
|
11,561,400
|
|
|
7/28/2023
|
-0.30 / -1.31%
|
22.85
|
22.85
|
22.30
|
22.55
|
22.58
|
20.75
|
16,206,900
|
|
|
7/27/2023
|
+0.15 / +0.66%
|
23.30
|
23.30
|
22.35
|
22.85
|
22.83
|
21.03
|
22,660,300
|
|
|
7/26/2023
|
+0.70 / +3.18%
|
22.00
|
22.80
|
21.75
|
22.70
|
22.32
|
20.89
|
29,555,800
|
|
|
7/25/2023
|
0.00 / 0.00%
|
22.30
|
22.35
|
21.60
|
22.00
|
21.92
|
20.24
|
12,962,100
|
|
|
7/24/2023
|
+0.65 / +3.04%
|
21.55
|
22.20
|
21.40
|
22.00
|
21.85
|
20.24
|
24,191,300
|
|
|
7/21/2023
|
+0.60 / +2.89%
|
21.05
|
21.70
|
21.00
|
21.35
|
21.46
|
19.65
|
19,619,200
|
|
|
7/20/2023
|
+0.35 / +1.72%
|
20.35
|
20.85
|
20.05
|
20.75
|
20.50
|
19.09
|
13,405,200
|
|
|
7/19/2023
|
-0.15 / -0.73%
|
20.75
|
21.00
|
20.40
|
20.40
|
20.66
|
18.77
|
20,905,500
|
|
|
7/18/2023
|
+0.05 / +0.24%
|
20.50
|
20.65
|
20.00
|
20.55
|
20.30
|
18.91
|
13,563,200
|
|
|
|