|
Closing price on 9/30/2026
|
|
| Open |
24.00 |
| High |
24.65 |
| Low |
23.95 |
| Volume |
5,817,900 |
| Split-adjusted Price |
24.45 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2026
|
+0.55 / +2.30%
|
24.00
|
24.65
|
23.95
|
24.45
|
24.29
|
24.45
|
5,817,900
|
|
|
9/29/2026
|
0.00 / 0.00%
|
23.90
|
24.15
|
23.55
|
23.90
|
23.85
|
23.90
|
4,351,200
|
|
|
9/28/2026
|
-0.10 / -0.42%
|
24.05
|
24.15
|
23.40
|
23.90
|
23.71
|
23.90
|
8,767,900
|
|
|
9/25/2026
|
-0.10 / -0.41%
|
24.20
|
24.55
|
24.00
|
24.00
|
24.19
|
24.00
|
6,335,700
|
|
|
9/24/2026
|
-0.25 / -1.03%
|
24.40
|
24.50
|
24.00
|
24.10
|
24.25
|
24.10
|
11,353,700
|
|
|
9/23/2026
|
-0.05 / -0.20%
|
24.55
|
24.95
|
24.30
|
24.35
|
24.57
|
24.35
|
9,371,000
|
|
|
9/22/2026
|
+0.75 / +3.17%
|
23.90
|
24.55
|
23.80
|
24.40
|
24.25
|
24.40
|
14,553,827
|
|
|
9/21/2026
|
-0.75 / -3.07%
|
25.00
|
25.00
|
23.65
|
23.65
|
24.10
|
23.65
|
8,281,600
|
|
|
9/18/2026
|
+0.90 / +3.83%
|
23.85
|
25.05
|
23.80
|
24.40
|
24.49
|
24.40
|
19,236,700
|
|
|
9/17/2026
|
+0.55 / +2.40%
|
22.95
|
24.10
|
22.90
|
23.50
|
23.64
|
23.50
|
24,557,500
|
|
|
9/16/2026
|
-0.05 / -0.22%
|
23.45
|
23.60
|
22.85
|
22.95
|
23.05
|
22.95
|
12,704,300
|
|
|
9/15/2026
|
+0.70 / +3.14%
|
22.75
|
23.80
|
22.65
|
23.00
|
23.15
|
23.00
|
32,890,400
|
|
|
9/14/2026
|
-1.65 / -6.89%
|
23.80
|
24.10
|
22.30
|
22.30
|
22.68
|
22.30
|
25,814,400
|
|
|
9/11/2026
|
-1.10 / -4.39%
|
24.90
|
24.90
|
23.95
|
23.95
|
24.33
|
23.95
|
9,065,860
|
|
|
9/10/2026
|
+0.45 / +1.83%
|
24.60
|
25.10
|
24.50
|
25.05
|
24.88
|
25.05
|
4,518,100
|
|
|
9/9/2026
|
+0.05 / +0.20%
|
24.60
|
25.10
|
24.50
|
24.60
|
24.71
|
24.60
|
5,257,745
|
|
|
9/8/2026
|
-0.25 / -1.01%
|
24.90
|
25.10
|
24.20
|
24.55
|
24.77
|
24.55
|
9,307,300
|
|
|
9/7/2026
|
-1.15 / -4.43%
|
26.10
|
26.10
|
24.70
|
24.80
|
25.36
|
24.80
|
10,493,990
|
|
|
9/4/2026
|
-0.15 / -0.57%
|
26.10
|
26.35
|
25.70
|
25.95
|
25.95
|
25.95
|
13,440,625
|
|
|
9/3/2026
|
-0.35 / -1.32%
|
26.40
|
26.40
|
25.90
|
26.10
|
26.08
|
26.10
|
5,452,600
|
|
|
8/28/2026
|
+0.30 / +1.15%
|
26.25
|
27.20
|
25.90
|
26.45
|
26.63
|
26.45
|
19,913,445
|
|
|
8/27/2026
|
-0.05 / -0.19%
|
26.50
|
26.65
|
25.95
|
26.15
|
26.21
|
26.15
|
7,615,800
|
|
|
8/26/2026
|
+0.30 / +1.16%
|
25.95
|
26.25
|
25.80
|
26.20
|
26.02
|
26.20
|
6,446,900
|
|
|
8/25/2026
|
-0.35 / -1.33%
|
26.30
|
26.45
|
25.70
|
25.90
|
25.99
|
25.90
|
13,003,890
|
|
|
8/24/2026
|
0.00 / 0.00%
|
26.80
|
26.90
|
26.20
|
26.25
|
26.50
|
26.25
|
13,839,855
|
|
|
8/21/2026
|
+1.70 / +6.92%
|
24.55
|
26.25
|
24.45
|
26.25
|
25.73
|
26.25
|
24,311,990
|
|
|
8/20/2026
|
-0.05 / -0.20%
|
24.80
|
24.95
|
24.40
|
24.55
|
24.55
|
24.55
|
5,836,915
|
|
|
8/19/2026
|
-0.30 / -1.20%
|
24.95
|
25.00
|
24.25
|
24.60
|
24.54
|
24.60
|
5,226,200
|
|
|
8/18/2026
|
+0.35 / +1.43%
|
24.70
|
25.45
|
24.50
|
24.90
|
24.91
|
24.90
|
8,430,000
|
|
|
8/17/2026
|
-0.10 / -0.41%
|
24.65
|
24.95
|
24.05
|
24.55
|
24.44
|
24.55
|
12,073,400
|
|
|
|