VanEck Vectors Global Alt... (GEX)
AMEX: GEX
· Real-Time Price · USD
65.86
0.00 (0.01%)
At close: Jul 08, 2019, 8:51 PM
GEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2023 | 106.13 | 110.00 | 104.37 | 107.05 | 107.05 | -2.23% | 6,000 |
| Dec 15, 2023 | 109.64 | 110.33 | 109.03 | 109.49 | 107.74 | -0.46% | 3,900 |
| Dec 14, 2023 | 107.73 | 110.10 | 107.73 | 110.00 | 108.24 | 4.30% | 4,900 |
| Dec 13, 2023 | 102.33 | 105.74 | 101.86 | 105.46 | 103.77 | 2.63% | 3,600 |
| Dec 12, 2023 | 103.48 | 103.48 | 102.00 | 102.76 | 101.11 | -1.30% | 3,800 |
| Dec 11, 2023 | 103.72 | 104.40 | 103.72 | 104.11 | 102.44 | -0.41% | 1,800 |
| Dec 8, 2023 | 104.33 | 105.15 | 103.87 | 104.54 | 102.87 | -0.41% | 2,300 |
| Dec 7, 2023 | 104.22 | 105.02 | 104.22 | 104.97 | 103.29 | 0.27% | 3,400 |
| Dec 6, 2023 | 104.67 | 105.60 | 104.62 | 104.69 | 103.01 | 1.04% | 7,000 |
| Dec 5, 2023 | 103.85 | 104.75 | 103.54 | 103.61 | 101.95 | -0.47% | 2,700 |
| Dec 4, 2023 | 104.08 | 104.44 | 103.84 | 104.10 | 102.43 | -0.41% | 3,000 |
| Dec 1, 2023 | 102.55 | 104.53 | 102.55 | 104.53 | 102.86 | 0.98% | 1,900 |
| Nov 30, 2023 | 103.88 | 103.88 | 103.33 | 103.52 | 101.86 | -0.35% | 3,000 |
| Nov 29, 2023 | 104.52 | 104.56 | 103.88 | 103.88 | 102.22 | -0.10% | 1,800 |
| Nov 28, 2023 | 102.66 | 104.36 | 102.43 | 103.98 | 102.32 | 1.10% | 5,300 |
| Nov 27, 2023 | 103.05 | 103.05 | 102.50 | 102.85 | 101.20 | -0.39% | 1,700 |
| Nov 24, 2023 | 102.76 | 103.25 | 102.76 | 103.25 | 101.60 | -0.14% | 1,700 |
| Nov 22, 2023 | 103.33 | 103.71 | 103.00 | 103.39 | 101.73 | -0.27% | 1,800 |
| Nov 21, 2023 | 104.10 | 104.10 | 103.60 | 103.67 | 102.01 | -1.44% | 2,400 |
| Nov 20, 2023 | 104.50 | 105.18 | 104.50 | 105.18 | 103.50 | 1.81% | 1,400 |