|
|
Closing price on 5/22/2026
|
|
| Open |
115.00 |
| High |
115.00 |
| Low |
107.50 |
| Volume |
1,661,800 |
| Split-adjusted Price |
108.80 |
There is no data on 5/24/2026. Display data on 5/22/2026 instead.
|
|
GEE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2026
|
-4.70 / -4.14%
|
115.00
|
115.00
|
107.50
|
108.80
|
109.17
|
108.80
|
1,661,800
|
|
|
5/21/2026
|
-4.40 / -3.73%
|
119.50
|
119.50
|
113.50
|
113.50
|
115.10
|
113.50
|
2,949,500
|
|
|
5/20/2026
|
-3.40 / -2.80%
|
122.50
|
122.80
|
115.00
|
117.90
|
118.39
|
117.90
|
986,300
|
|
|
5/19/2026
|
+1.50 / +1.25%
|
121.10
|
124.90
|
119.70
|
121.30
|
121.74
|
121.30
|
1,693,100
|
|
|
5/18/2026
|
-1.20 / -0.99%
|
121.50
|
122.00
|
116.90
|
119.80
|
118.80
|
119.80
|
1,211,200
|
|
|
5/15/2026
|
-3.00 / -2.42%
|
124.60
|
127.10
|
120.50
|
121.00
|
123.37
|
121.00
|
1,420,100
|
|
|
5/14/2026
|
-2.50 / -1.98%
|
128.00
|
128.00
|
120.00
|
124.00
|
123.53
|
124.00
|
5,109,500
|
|
|
5/13/2026
|
+2.30 / +1.85%
|
124.00
|
128.00
|
117.00
|
126.50
|
120.94
|
126.50
|
2,261,000
|
|
|
5/12/2026
|
-8.80 / -6.62%
|
134.10
|
134.10
|
124.20
|
124.20
|
126.62
|
124.20
|
1,693,800
|
|
|
5/11/2026
|
+5.00 / +3.91%
|
129.00
|
136.90
|
126.00
|
133.00
|
134.09
|
133.00
|
2,655,800
|
|
|
5/8/2026
|
+5.90 / +4.83%
|
123.50
|
130.60
|
117.00
|
128.00
|
125.91
|
128.00
|
2,413,100
|
|
|
5/7/2026
|
+7.90 / +6.92%
|
116.00
|
122.10
|
116.00
|
122.10
|
121.06
|
122.10
|
3,129,900
|
|
|
5/6/2026
|
+7.40 / +6.93%
|
108.00
|
114.20
|
108.00
|
114.20
|
111.91
|
114.20
|
1,893,200
|
|
|
5/5/2026
|
+6.90 / +6.91%
|
104.50
|
106.80
|
104.00
|
106.80
|
106.43
|
106.80
|
1,551,700
|
|
|
5/4/2026
|
-0.10 / -0.06%
|
176.00
|
176.50
|
170.80
|
174.80
|
173.84
|
99.89
|
766,800
|
|
|
4/29/2026
|
-2.10 / -1.19%
|
178.20
|
178.20
|
172.70
|
174.90
|
174.17
|
99.94
|
386,600
|
|
|
4/28/2026
|
+2.00 / +1.14%
|
177.00
|
181.00
|
174.60
|
177.00
|
177.61
|
101.14
|
605,100
|
|
|
4/24/2026
|
-2.90 / -1.63%
|
179.50
|
179.50
|
171.30
|
175.00
|
173.67
|
100.00
|
397,900
|
|
|
4/23/2026
|
-4.50 / -2.47%
|
184.00
|
184.00
|
170.00
|
177.90
|
175.95
|
101.66
|
1,100,400
|
|
|
4/22/2026
|
-5.60 / -2.98%
|
189.00
|
191.00
|
180.10
|
182.40
|
184.76
|
104.23
|
763,800
|
|
|
4/21/2026
|
-4.00 / -2.08%
|
194.00
|
198.00
|
187.90
|
188.00
|
193.01
|
107.43
|
781,100
|
|
|
4/20/2026
|
+12.50 / +6.96%
|
180.50
|
192.00
|
179.70
|
192.00
|
188.58
|
109.71
|
1,542,300
|
|
|
4/17/2026
|
-7.60 / -4.06%
|
188.60
|
188.60
|
179.50
|
179.50
|
181.48
|
102.57
|
577,400
|
|
|
4/16/2026
|
-7.40 / -3.80%
|
195.50
|
195.50
|
186.10
|
187.10
|
188.39
|
106.91
|
654,600
|
|
|
4/15/2026
|
-0.50 / -0.26%
|
196.30
|
200.20
|
193.10
|
194.50
|
197.05
|
111.14
|
728,300
|
|
|
4/14/2026
|
-2.30 / -1.17%
|
198.10
|
199.00
|
192.30
|
195.00
|
195.36
|
111.43
|
460,400
|
|
|
4/13/2026
|
+1.40 / +0.71%
|
195.90
|
200.40
|
188.00
|
197.30
|
198.05
|
112.74
|
767,100
|
|
|
4/10/2026
|
+0.40 / +0.20%
|
196.50
|
200.00
|
195.70
|
195.90
|
196.99
|
111.94
|
1,026,500
|
|
|
4/9/2026
|
-5.20 / -2.59%
|
201.00
|
201.00
|
191.60
|
195.50
|
195.99
|
111.71
|
512,600
|
|
|
4/8/2026
|
+12.70 / +6.76%
|
190.00
|
201.00
|
190.00
|
200.70
|
195.08
|
114.69
|
1,464,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|