|
|
Closing price on 1/7/2026
|
|
| Open |
231.50 |
| High |
231.50 |
| Low |
220.00 |
| Volume |
660,800 |
| Split-adjusted Price |
226.50 |
|
|
GEE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2026
|
-4.50 / -1.95%
|
231.50
|
231.50
|
220.00
|
226.50
|
225.72
|
226.50
|
660,800
|
|
|
1/6/2026
|
+2.00 / +0.87%
|
229.50
|
232.00
|
224.00
|
231.00
|
227.98
|
231.00
|
1,035,300
|
|
|
1/5/2026
|
-16.50 / -6.72%
|
245.80
|
246.00
|
228.40
|
229.00
|
231.39
|
229.00
|
832,500
|
|
|
12/31/2025
|
+4.50 / +1.87%
|
241.80
|
245.80
|
238.80
|
245.50
|
243.45
|
245.50
|
1,379,800
|
|
|
12/30/2025
|
+10.20 / +4.42%
|
231.70
|
241.30
|
231.70
|
241.00
|
236.67
|
241.00
|
825,600
|
|
|
12/29/2025
|
+14.80 / +6.85%
|
217.00
|
230.80
|
216.00
|
230.80
|
221.75
|
230.80
|
1,422,400
|
|
|
12/26/2025
|
+7.20 / +3.45%
|
202.30
|
216.00
|
197.20
|
216.00
|
207.47
|
216.00
|
1,327,800
|
|
|
12/25/2025
|
-0.20 / -0.10%
|
209.50
|
221.50
|
208.80
|
208.80
|
214.20
|
208.80
|
1,158,800
|
|
|
12/24/2025
|
+10.00 / +5.03%
|
199.90
|
212.90
|
199.70
|
209.00
|
207.93
|
209.00
|
1,750,000
|
|
|
12/23/2025
|
+2.20 / +1.12%
|
198.30
|
206.00
|
198.30
|
199.00
|
201.12
|
199.00
|
1,023,100
|
|
|
12/22/2025
|
+12.80 / +6.96%
|
182.00
|
196.80
|
182.00
|
196.80
|
194.49
|
196.80
|
832,800
|
|
|
12/19/2025
|
-4.00 / -2.13%
|
189.00
|
189.00
|
177.00
|
184.00
|
182.37
|
184.00
|
604,200
|
|
|
12/18/2025
|
+10.20 / +5.74%
|
179.80
|
189.00
|
179.70
|
188.00
|
184.92
|
188.00
|
677,200
|
|
|
12/17/2025
|
+11.60 / +6.98%
|
167.10
|
177.80
|
167.00
|
177.80
|
174.42
|
177.80
|
12,355,700
|
|
|
12/16/2025
|
-4.60 / -2.69%
|
170.80
|
171.00
|
164.00
|
166.20
|
167.43
|
166.20
|
524,000
|
|
|
12/15/2025
|
-9.20 / -5.11%
|
180.00
|
181.00
|
170.80
|
170.80
|
175.56
|
170.80
|
351,900
|
|
|
12/12/2025
|
-11.00 / -5.76%
|
191.00
|
191.00
|
180.00
|
180.00
|
183.42
|
180.00
|
448,500
|
|
|
12/11/2025
|
-13.10 / -6.42%
|
204.20
|
204.20
|
191.00
|
191.00
|
194.54
|
191.00
|
441,300
|
|
|
12/10/2025
|
-14.90 / -6.80%
|
219.70
|
220.60
|
203.70
|
204.10
|
207.10
|
204.10
|
1,331,300
|
|
|
12/9/2025
|
-3.50 / -1.57%
|
222.80
|
229.50
|
219.00
|
219.00
|
224.20
|
219.00
|
832,000
|
|
|
12/8/2025
|
-4.10 / -1.81%
|
227.00
|
227.00
|
221.70
|
222.50
|
222.92
|
222.50
|
289,500
|
|
|
12/5/2025
|
+8.00 / +3.66%
|
220.00
|
233.90
|
219.60
|
226.60
|
227.72
|
226.60
|
1,353,400
|
|
|
12/4/2025
|
-0.90 / -0.41%
|
220.70
|
221.20
|
215.90
|
218.60
|
217.96
|
218.60
|
442,200
|
|
|
12/3/2025
|
-3.50 / -1.57%
|
223.80
|
223.80
|
215.00
|
219.50
|
219.37
|
219.50
|
704,900
|
|
|
12/2/2025
|
+12.30 / +5.84%
|
212.80
|
225.40
|
212.00
|
223.00
|
219.77
|
223.00
|
1,207,800
|
|
|
12/1/2025
|
+13.70 / +6.95%
|
197.30
|
210.70
|
193.00
|
210.70
|
205.02
|
210.70
|
1,316,300
|
|
|
11/28/2025
|
-11.00 / -5.29%
|
208.60
|
208.60
|
195.00
|
197.00
|
201.13
|
197.00
|
1,127,300
|
|
|
11/27/2025
|
+13.60 / +7.00%
|
197.00
|
208.00
|
197.00
|
208.00
|
204.82
|
208.00
|
1,598,100
|
|
|
11/26/2025
|
+12.70 / +6.99%
|
184.20
|
194.40
|
184.10
|
194.40
|
192.05
|
194.40
|
1,141,600
|
|
|
11/25/2025
|
+11.80 / +6.95%
|
170.00
|
181.70
|
164.90
|
181.70
|
176.54
|
181.70
|
1,382,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|