|
Closing price on 11/25/2025
|
|
| Open |
170.00 |
| High |
181.70 |
| Low |
164.90 |
| Volume |
1,382,100 |
| Split-adjusted Price |
181.70 |
There is no data on 11/26/2025. Display data on 11/25/2025 instead.
|
|
GEE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2025
|
+11.80 / +6.95%
|
170.00
|
181.70
|
164.90
|
181.70
|
176.54
|
181.70
|
1,382,100
|
|
|
11/24/2025
|
-1.90 / -1.11%
|
172.00
|
173.00
|
167.40
|
169.90
|
169.61
|
169.90
|
282,400
|
|
|
11/21/2025
|
+0.90 / +0.53%
|
170.90
|
175.50
|
169.30
|
171.80
|
171.95
|
171.80
|
496,100
|
|
|
11/20/2025
|
+1.90 / +1.12%
|
169.20
|
172.00
|
167.90
|
170.90
|
170.15
|
170.90
|
315,100
|
|
|
11/19/2025
|
-1.80 / -1.05%
|
171.00
|
174.90
|
160.00
|
169.00
|
171.03
|
169.00
|
403,600
|
|
|
11/18/2025
|
-0.20 / -0.12%
|
171.00
|
173.30
|
167.90
|
170.80
|
170.91
|
170.80
|
303,000
|
|
|
11/17/2025
|
-3.00 / -1.72%
|
173.90
|
174.00
|
168.20
|
171.00
|
170.39
|
171.00
|
281,800
|
|
|
11/14/2025
|
+0.90 / +0.52%
|
172.30
|
177.60
|
172.30
|
174.00
|
174.82
|
174.00
|
7,308,920
|
|
|
11/13/2025
|
+11.30 / +6.98%
|
163.70
|
173.10
|
163.60
|
173.10
|
170.67
|
173.10
|
1,039,000
|
|
|
11/12/2025
|
+10.50 / +6.94%
|
152.00
|
161.80
|
151.90
|
161.80
|
160.30
|
161.80
|
5,226,200
|
|
|
11/11/2025
|
-2.50 / -1.63%
|
153.80
|
153.80
|
150.50
|
151.30
|
151.43
|
151.30
|
930,800
|
|
|
11/10/2025
|
-11.00 / -6.67%
|
165.00
|
165.00
|
153.50
|
153.80
|
157.55
|
153.80
|
166,500
|
|
|
11/7/2025
|
-8.70 / -5.01%
|
173.80
|
173.80
|
164.80
|
164.80
|
169.34
|
164.80
|
657,500
|
|
|
11/6/2025
|
0.00 / 0.00%
|
173.50
|
177.60
|
172.50
|
173.50
|
174.60
|
173.50
|
270,100
|
|
|
11/5/2025
|
-1.50 / -0.86%
|
175.50
|
175.50
|
170.80
|
173.50
|
172.59
|
173.50
|
188,100
|
|
|
11/4/2025
|
+1.00 / +0.57%
|
173.90
|
175.00
|
169.10
|
175.00
|
171.96
|
175.00
|
425,500
|
|
|
11/3/2025
|
-2.20 / -1.25%
|
176.50
|
176.50
|
170.00
|
174.00
|
173.91
|
174.00
|
180,500
|
|
|
10/31/2025
|
-0.80 / -0.45%
|
177.50
|
178.30
|
172.00
|
176.20
|
175.40
|
176.20
|
228,800
|
|
|
10/30/2025
|
-4.00 / -2.21%
|
182.00
|
182.50
|
171.30
|
177.00
|
178.88
|
177.00
|
421,700
|
|
|
10/29/2025
|
+1.00 / +0.56%
|
181.50
|
185.70
|
178.80
|
181.00
|
180.94
|
181.00
|
322,000
|
|
|
10/28/2025
|
+2.10 / +1.18%
|
177.00
|
180.40
|
174.00
|
180.00
|
178.90
|
180.00
|
324,000
|
|
|
10/27/2025
|
0.00 / 0.00%
|
178.80
|
181.50
|
173.00
|
177.90
|
178.37
|
177.90
|
451,700
|
|
|
10/24/2025
|
-4.20 / -2.31%
|
181.80
|
181.80
|
170.00
|
177.90
|
176.02
|
177.90
|
406,800
|
|
|
10/23/2025
|
+0.30 / +0.17%
|
182.80
|
185.00
|
179.30
|
182.10
|
182.93
|
182.10
|
499,100
|
|
|
10/22/2025
|
+0.70 / +0.39%
|
192.00
|
192.00
|
181.80
|
181.80
|
187.53
|
181.80
|
559,900
|
|
|
10/21/2025
|
+11.80 / +6.97%
|
167.50
|
181.10
|
157.50
|
181.10
|
175.23
|
181.10
|
2,164,900
|
|
|
10/20/2025
|
-12.70 / -6.98%
|
186.60
|
186.60
|
169.30
|
169.30
|
180.95
|
169.30
|
911,200
|
|
|
10/17/2025
|
+4.60 / +2.59%
|
186.00
|
187.20
|
177.50
|
182.00
|
181.33
|
182.00
|
750,900
|
|
|
10/16/2025
|
+11.60 / +7.00%
|
173.00
|
177.40
|
168.80
|
177.40
|
176.32
|
177.40
|
1,653,800
|
|
|
10/15/2025
|
+10.80 / +6.97%
|
165.60
|
165.80
|
159.00
|
165.80
|
165.46
|
165.80
|
1,858,000
|
|
|