GEX Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Nov 22 2024 | 10.50 | 0.25 | 2.44% | 10.25 | 10.75 | 9.75 | 4,295,788 |
Nov 21 2024 | 10.25 | 1.75 | 20.59% | 8.75 | 10.50 | 8.75 | 3,963,657 |
Nov 20 2024 | 8.50 | 0.41 | 5.07% | 8.375 | 8.75 | 8.17 | 497,052 |
Nov 19 2024 | 8.09 | -0.29 | -3.40% | 8.375 | 8.875 | 8.09 | 1,405,338 |
Nov 18 2024 | 8.375 | -0.38 | -4.29% | 8.75 | 8.845 | 8.125 | 1,637,469 |
Nov 15 2024 | 8.75 | -0.75 | -7.89% | 9.25 | 9.25 | 8.75 | 1,572,224 |
Nov 14 2024 | 9.50 | 0.25 | 2.70% | 9.25 | 9.50 | 9.01 | 360,044 |
Nov 13 2024 | 9.25 | 0.38 | 4.23% | 8.875 | 9.25 | 8.875 | 1,241,332 |
Nov 12 2024 | 8.875 | 0.00 | 0.00% | 8.875 | 8.875 | 8.75 | 1,795,396 |
Nov 11 2024 | 8.875 | -0.50 | -5.33% | 9.375 | 9.625 | 8.75 | 4,214,048 |
Nov 08 2024 | 9.375 | 0.63 | 7.14% | 8.75 | 9.375 | 8.75 | 1,536,404 |
Nov 07 2024 | 8.75 | -0.75 | -7.89% | 8.75 | 8.75 | 8.125 | 1,898,518 |
Nov 06 2024 | 9.50 | 0.85 | 9.83% | 8.65 | 9.50 | 8.65 | 2,213,951 |
Nov 05 2024 | 8.65 | 0.00 | 0.00% | 8.65 | 8.65 | 8.65 | 490,464 |
Nov 04 2024 | 8.65 | 0.15 | 1.76% | 8.75 | 9.00 | 8.25 | 1,071,679 |
Nov 01 2024 | 8.50 | -0.70 | -7.61% | 9.25 | 9.25 | 7.75 | 8,901,066 |
Oct 31 2024 | 9.20 | -0.18 | -1.87% | 9.75 | 9.75 | 9.20 | 1,890,685 |
Oct 30 2024 | 9.375 | -0.38 | -3.85% | 10.25 | 10.25 | 9.375 | 996,313 |
Oct 29 2024 | 9.75 | -0.45 | -4.41% | 10.00 | 10.07 | 9.40 | 2,640,032 |
Oct 28 2024 | 10.20 | -0.60 | -5.56% | 10.75 | 11.00 | 9.75 | 2,002,282 |
Oct 25 2024 | 10.80 | 0.55 | 5.37% | 10.25 | 11.00 | 10.25 | 4,270,946 |
Oct 24 2024 | 10.25 | -0.25 | -2.38% | 10.50 | 10.50 | 10.25 | 1,421,436 |
Oct 23 2024 | 10.50 | 0.00 | 0.00% | 10.50 | 10.50 | 10.50 | 133,240 |
Oct 22 2024 | 10.50 | 0.00 | 0.00% | 10.50 | 10.50 | 10.50 | 358,124 |
Oct 21 2024 | 10.50 | -0.25 | -2.33% | 10.75 | 10.75 | 10.50 | 367,824 |
Oct 18 2024 | 10.75 | 0.00 | 0.00% | 10.75 | 11.00 | 10.75 | 233,328 |
Oct 17 2024 | 10.75 | -0.55 | -4.87% | 11.75 | 11.75 | 10.75 | 1,055,871 |
Oct 16 2024 | 11.30 | 0.30 | 2.73% | 11.00 | 11.50 | 11.00 | 2,961,072 |
Oct 15 2024 | 11.00 | 0.00 | 0.00% | 11.50 | 11.50 | 10.75 | 986,017 |
Oct 14 2024 | 11.00 | 0.10 | 0.92% | 10.90 | 12.25 | 10.90 | 2,323,496 |
Oct 11 2024 | 10.90 | 0.90 | 9.00% | 10.00 | 11.25 | 10.00 | 2,208,929 |
Oct 10 2024 | 10.00 | -0.25 | -2.44% | 10.25 | 10.25 | 9.75 | 736,856 |
Oct 09 2024 | 10.25 | -0.25 | -2.38% | 10.50 | 10.75 | 10.25 | 454,797 |
Oct 08 2024 | 10.50 | -0.72 | -6.42% | 11.50 | 11.75 | 10.50 | 1,671,894 |
Oct 07 2024 | 11.22 | 0.22 | 2.00% | 11.00 | 11.22 | 10.75 | 2,275,555 |
Oct 04 2024 | 11.00 | 1.00 | 10.00% | 10.00 | 11.00 | 10.00 | 860,260 |
Oct 03 2024 | 10.00 | 0.63 | 6.67% | 9.90 | 10.60 | 9.60 | 1,413,487 |
Oct 02 2024 | 9.375 | -0.25 | -2.60% | 9.625 | 9.625 | 9.375 | 605,784 |
Oct 01 2024 | 9.625 | 0.00 | 0.00% | 9.625 | 9.625 | 9.375 | 613,314 |
Sep 30 2024 | 9.625 | -0.38 | -3.75% | 9.80 | 9.90 | 9.50 | 1,336,764 |
Sep 27 2024 | 10.00 | 0.00 | 0.00% | 9.25 | 10.00 | 9.25 | 1,163,693 |
Sep 26 2024 | 10.00 | 0.00 | 0.00% | 10.00 | 10.00 | 9.15 | 2,340,649 |
Sep 25 2024 | 10.00 | -0.70 | -6.54% | 10.65 | 10.65 | 10.00 | 785,116 |
Sep 24 2024 | 10.70 | 0.60 | 5.94% | 10.25 | 10.75 | 9.75 | 626,203 |
Sep 23 2024 | 10.10 | -0.40 | -3.81% | 10.50 | 10.50 | 10.10 | 594,538 |
Sep 20 2024 | 10.50 | 0.30 | 2.94% | 9.75 | 10.50 | 9.75 | 986,886 |
Sep 19 2024 | 10.20 | -0.05 | -0.49% | 10.25 | 10.25 | 9.75 | 1,788,651 |
Sep 18 2024 | 10.25 | 0.00 | 0.00% | 10.25 | 10.50 | 10.25 | 742,156 |
Sep 17 2024 | 10.25 | -0.75 | -6.82% | 11.00 | 11.50 | 10.25 | 2,105,971 |
Sep 16 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.50 | 11.00 | 1,374,322 |
Sep 13 2024 | 11.00 | -0.50 | -4.35% | 11.25 | 11.25 | 10.75 | 1,264,441 |
Sep 12 2024 | 11.50 | -0.50 | -4.17% | 12.00 | 12.25 | 11.25 | 3,784,868 |
Sep 11 2024 | 12.00 | 0.25 | 2.13% | 11.75 | 12.00 | 11.50 | 1,482,900 |
Sep 10 2024 | 11.75 | -0.25 | -2.08% | 12.00 | 12.25 | 11.75 | 783,123 |
Sep 09 2024 | 12.00 | 1.00 | 9.09% | 11.00 | 12.25 | 11.00 | 1,253,313 |
Sep 06 2024 | 11.00 | -0.50 | -4.35% | 11.25 | 11.25 | 10.75 | 833,714 |
Sep 05 2024 | 11.50 | -0.25 | -2.13% | 11.75 | 11.90 | 11.25 | 216,401 |
Sep 04 2024 | 11.75 | 0.45 | 3.98% | 11.50 | 12.25 | 11.25 | 2,063,074 |
Sep 03 2024 | 11.30 | 0.05 | 0.44% | 11.25 | 12.00 | 11.00 | 1,912,121 |
Sep 02 2024 | 11.25 | -0.25 | -2.17% | 11.50 | 11.85 | 11.25 | 869,303 |
Aug 30 2024 | 11.50 | -0.20 | -1.71% | 12.00 | 12.00 | 11.25 | 1,676,589 |
Aug 29 2024 | 11.70 | 0.50 | 4.46% | 11.85 | 12.25 | 11.50 | 2,084,393 |
Aug 28 2024 | 11.20 | 1.20 | 12.00% | 10.60 | 11.75 | 10.10 | 2,176,484 |
Aug 27 2024 | 10.00 | -1.20 | -10.71% | 11.25 | 11.25 | 10.00 | 2,872,866 |