|
Closing price on 8/7/2025
|
|
| Open |
120.30 |
| High |
120.60 |
| Low |
114.90 |
| Volume |
776,500 |
| Split-adjusted Price |
116.50 |
|
|
GEE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2025
|
-3.50 / -2.92%
|
120.30
|
120.60
|
114.90
|
116.50
|
118.08
|
116.50
|
776,500
|
|
|
8/6/2025
|
+1.00 / +0.84%
|
119.90
|
120.00
|
118.00
|
120.00
|
119.06
|
120.00
|
577,000
|
|
|
8/5/2025
|
-0.60 / -0.50%
|
120.60
|
121.40
|
118.00
|
119.00
|
119.54
|
119.00
|
645,900
|
|
|
8/4/2025
|
-2.40 / -1.97%
|
122.00
|
122.00
|
117.40
|
119.60
|
118.72
|
119.60
|
578,500
|
|
|
8/1/2025
|
-5.00 / -3.94%
|
127.40
|
127.50
|
121.90
|
122.00
|
123.56
|
122.00
|
648,300
|
|
|
7/31/2025
|
+2.00 / +1.60%
|
125.50
|
128.80
|
125.00
|
127.00
|
126.82
|
127.00
|
889,600
|
|
|
7/30/2025
|
+5.10 / +4.25%
|
121.00
|
125.00
|
120.10
|
125.00
|
122.39
|
125.00
|
1,206,400
|
|
|
7/29/2025
|
-8.60 / -6.69%
|
128.10
|
128.50
|
119.60
|
119.90
|
123.79
|
119.90
|
1,085,000
|
|
|
7/28/2025
|
+5.50 / +4.47%
|
131.50
|
131.50
|
125.40
|
128.50
|
129.14
|
128.50
|
1,428,900
|
|
|
7/25/2025
|
+3.20 / +2.67%
|
119.90
|
126.20
|
119.80
|
123.00
|
122.39
|
123.00
|
1,077,300
|
|
|
7/24/2025
|
+2.10 / +1.78%
|
118.10
|
119.80
|
116.50
|
119.80
|
118.30
|
119.80
|
601,200
|
|
|
7/23/2025
|
-4.40 / -3.60%
|
122.10
|
122.10
|
116.50
|
117.70
|
118.21
|
117.70
|
892,500
|
|
|
7/22/2025
|
+5.10 / +4.36%
|
117.00
|
122.90
|
117.00
|
122.10
|
120.01
|
122.10
|
742,000
|
|
|
7/21/2025
|
-8.40 / -6.70%
|
125.90
|
125.90
|
116.70
|
117.00
|
117.71
|
117.00
|
1,683,900
|
|
|
7/18/2025
|
+4.20 / +3.47%
|
122.20
|
126.10
|
122.20
|
125.40
|
123.75
|
125.40
|
1,463,400
|
|
|
7/17/2025
|
+7.90 / +6.97%
|
114.50
|
121.20
|
114.50
|
121.20
|
119.64
|
121.20
|
1,676,700
|
|
|
7/16/2025
|
+7.40 / +6.99%
|
106.60
|
113.30
|
106.60
|
113.30
|
111.21
|
113.30
|
1,931,500
|
|
|
7/15/2025
|
+6.90 / +6.97%
|
99.30
|
105.90
|
97.20
|
105.90
|
103.07
|
105.90
|
2,503,300
|
|
|
7/14/2025
|
+4.60 / +4.87%
|
94.60
|
99.40
|
94.60
|
99.00
|
97.60
|
99.00
|
2,012,700
|
|
|
7/11/2025
|
-0.60 / -0.63%
|
94.00
|
95.00
|
93.60
|
94.40
|
94.17
|
94.40
|
408,800
|
|
|
7/10/2025
|
+1.50 / +1.60%
|
94.00
|
95.00
|
93.20
|
95.00
|
94.00
|
95.00
|
392,600
|
|
|
7/9/2025
|
-1.70 / -1.79%
|
95.50
|
95.50
|
93.30
|
93.50
|
94.16
|
93.50
|
699,400
|
|
|
7/8/2025
|
-0.80 / -0.83%
|
96.10
|
96.50
|
94.80
|
95.20
|
95.45
|
95.20
|
425,700
|
|
|
7/7/2025
|
-0.50 / -0.52%
|
96.50
|
97.90
|
95.00
|
96.00
|
95.87
|
96.00
|
846,400
|
|
|
7/4/2025
|
-0.60 / -0.62%
|
97.20
|
97.20
|
95.30
|
96.50
|
95.92
|
96.50
|
357,300
|
|
|
7/3/2025
|
+0.10 / +0.10%
|
96.70
|
98.20
|
94.90
|
97.10
|
96.57
|
97.10
|
621,400
|
|
|
7/2/2025
|
-1.00 / -1.02%
|
98.30
|
98.30
|
94.00
|
97.00
|
95.27
|
97.00
|
859,000
|
|
|
7/1/2025
|
+0.60 / +0.62%
|
97.50
|
99.00
|
97.50
|
98.00
|
98.21
|
98.00
|
896,600
|
|
|
6/30/2025
|
+2.10 / +2.20%
|
96.20
|
98.70
|
95.90
|
97.40
|
97.62
|
97.40
|
545,100
|
|
|
6/27/2025
|
-2.20 / -2.26%
|
97.80
|
99.00
|
95.10
|
95.30
|
97.07
|
95.30
|
940,600
|
|
|