|
Closing price on 6/24/2026
|
|
| Open |
91.40 |
| High |
93.00 |
| Low |
88.00 |
| Volume |
1,374,800 |
| Split-adjusted Price |
91.80 |
|
|
GEE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2026
|
+1.60 / +1.77%
|
91.40
|
93.00
|
88.00
|
91.80
|
90.25
|
91.80
|
1,374,800
|
|
|
6/23/2026
|
-1.40 / -1.53%
|
92.60
|
93.20
|
90.00
|
90.20
|
91.59
|
90.20
|
1,059,400
|
|
|
6/22/2026
|
-1.40 / -1.51%
|
93.70
|
93.70
|
89.70
|
91.60
|
91.03
|
91.60
|
1,943,200
|
|
|
6/19/2026
|
-1.70 / -1.80%
|
95.50
|
95.50
|
92.80
|
93.00
|
93.20
|
93.00
|
1,820,400
|
|
|
6/18/2026
|
-1.20 / -1.25%
|
96.80
|
97.30
|
93.90
|
94.70
|
94.94
|
94.70
|
1,501,500
|
|
|
6/17/2026
|
+1.90 / +2.02%
|
95.70
|
98.80
|
94.00
|
95.90
|
96.64
|
95.90
|
2,097,000
|
|
|
6/16/2026
|
-1.20 / -1.26%
|
96.20
|
96.40
|
93.00
|
94.00
|
94.14
|
94.00
|
1,212,600
|
|
|
6/15/2026
|
+2.50 / +2.70%
|
93.50
|
98.00
|
93.50
|
95.20
|
95.92
|
95.20
|
1,851,600
|
|
|
6/12/2026
|
-2.80 / -2.93%
|
97.00
|
97.00
|
92.70
|
92.70
|
94.98
|
92.70
|
990,400
|
|
|
6/11/2026
|
-1.90 / -1.95%
|
96.00
|
98.00
|
94.60
|
95.50
|
95.80
|
95.50
|
1,107,200
|
|
|
6/10/2026
|
+0.20 / +0.21%
|
97.20
|
98.50
|
94.80
|
97.40
|
96.69
|
97.40
|
1,196,900
|
|
|
6/9/2026
|
+1.70 / +1.78%
|
96.00
|
97.20
|
91.20
|
97.20
|
93.93
|
97.20
|
1,542,700
|
|
|
6/8/2026
|
-6.00 / -5.88%
|
102.00
|
102.00
|
95.20
|
96.00
|
97.88
|
95.50
|
1,755,700
|
|
|
6/5/2026
|
-2.00 / -1.92%
|
105.50
|
105.50
|
101.80
|
102.00
|
102.76
|
101.47
|
888,500
|
|
|
6/4/2026
|
+2.00 / +1.96%
|
103.10
|
105.90
|
100.30
|
104.00
|
102.94
|
103.46
|
1,538,500
|
|
|
6/3/2026
|
+0.50 / +0.49%
|
101.50
|
103.00
|
100.10
|
102.00
|
101.51
|
101.47
|
805,800
|
|
|
6/2/2026
|
-3.50 / -3.33%
|
106.00
|
107.50
|
101.50
|
101.50
|
103.55
|
100.97
|
1,004,400
|
|
|
6/1/2026
|
+2.90 / +2.84%
|
103.00
|
108.00
|
100.10
|
105.00
|
103.04
|
104.45
|
1,748,100
|
|
|
5/29/2026
|
-5.70 / -5.29%
|
109.00
|
110.90
|
102.10
|
102.10
|
105.26
|
101.57
|
2,061,200
|
|
|
5/28/2026
|
-4.20 / -3.75%
|
113.00
|
113.00
|
107.80
|
107.80
|
108.85
|
107.24
|
2,432,700
|
|
|
5/27/2026
|
+4.20 / +3.90%
|
109.00
|
115.00
|
107.80
|
112.00
|
111.86
|
111.42
|
6,027,600
|
|
|
5/26/2026
|
-3.20 / -2.88%
|
112.20
|
113.20
|
107.80
|
107.80
|
109.02
|
107.24
|
1,018,600
|
|
|
5/25/2026
|
+2.20 / +2.02%
|
109.00
|
113.80
|
108.80
|
111.00
|
111.17
|
110.42
|
1,100,100
|
|
|
5/22/2026
|
-4.70 / -4.14%
|
115.00
|
115.00
|
107.50
|
108.80
|
109.17
|
108.23
|
1,661,800
|
|
|
5/21/2026
|
-4.40 / -3.73%
|
119.50
|
119.50
|
113.50
|
113.50
|
115.10
|
112.91
|
2,949,500
|
|
|
5/20/2026
|
-3.40 / -2.80%
|
122.50
|
122.80
|
115.00
|
117.90
|
118.39
|
117.29
|
986,300
|
|
|
5/19/2026
|
+1.50 / +1.25%
|
121.10
|
124.90
|
119.70
|
121.30
|
121.74
|
120.67
|
1,693,100
|
|
|
5/18/2026
|
-1.20 / -0.99%
|
121.50
|
122.00
|
116.90
|
119.80
|
118.80
|
119.18
|
1,211,200
|
|
|
5/15/2026
|
-3.00 / -2.42%
|
124.60
|
127.10
|
120.50
|
121.00
|
123.37
|
120.37
|
1,420,100
|
|
|
5/14/2026
|
-2.50 / -1.98%
|
128.00
|
128.00
|
120.00
|
124.00
|
123.53
|
123.35
|
5,109,500
|
|
|
|