|
Closing price on 1/17/2025
|
|
| Open |
31.75 |
| High |
32.70 |
| Low |
31.75 |
| Volume |
309,200 |
| Split-adjusted Price |
25.66 |
|
|
GEE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2025
|
+0.55 / +1.73%
|
31.75
|
32.70
|
31.75
|
32.30
|
32.31
|
25.66
|
309,200
|
|
|
1/16/2025
|
+0.20 / +0.63%
|
31.55
|
32.50
|
31.35
|
31.75
|
31.82
|
25.23
|
319,000
|
|
|
1/15/2025
|
+0.60 / +1.94%
|
31.00
|
31.80
|
31.00
|
31.55
|
31.48
|
25.07
|
24,100
|
|
|
1/14/2025
|
0.00 / 0.00%
|
31.00
|
31.20
|
30.65
|
30.95
|
30.90
|
24.59
|
17,000
|
|
|
1/13/2025
|
-0.05 / -0.16%
|
31.00
|
31.00
|
30.35
|
30.95
|
30.88
|
24.59
|
28,800
|
|
|
1/10/2025
|
+0.65 / +2.14%
|
30.25
|
31.00
|
30.25
|
31.00
|
30.37
|
24.63
|
23,900
|
|
|
1/9/2025
|
-0.50 / -1.62%
|
30.85
|
30.85
|
30.30
|
30.35
|
30.56
|
24.11
|
20,600
|
|
|
1/8/2025
|
+0.55 / +1.82%
|
30.30
|
30.85
|
30.30
|
30.85
|
30.56
|
24.51
|
10,000
|
|
|
1/7/2025
|
-0.70 / -2.26%
|
30.65
|
31.00
|
30.10
|
30.30
|
30.40
|
24.07
|
126,400
|
|
|
1/6/2025
|
-1.45 / -4.47%
|
32.45
|
32.45
|
31.00
|
31.00
|
31.96
|
24.63
|
167,700
|
|
|
1/3/2025
|
-0.85 / -2.55%
|
33.30
|
33.30
|
32.45
|
32.45
|
32.66
|
25.78
|
165,400
|
|
|
1/2/2025
|
-1.00 / -2.92%
|
34.20
|
34.25
|
33.00
|
33.30
|
33.23
|
26.46
|
58,400
|
|
|
12/31/2024
|
+1.30 / +3.94%
|
32.50
|
34.30
|
32.50
|
34.30
|
33.30
|
27.25
|
531,200
|
|
|
12/30/2024
|
-0.55 / -1.64%
|
33.55
|
33.55
|
31.80
|
33.00
|
32.65
|
26.22
|
309,000
|
|
|
12/27/2024
|
-0.10 / -0.30%
|
33.65
|
33.65
|
32.50
|
33.55
|
33.19
|
26.66
|
103,900
|
|
|
12/26/2024
|
-0.15 / -0.43%
|
35.75
|
35.75
|
34.00
|
34.65
|
34.59
|
26.74
|
1,560,600
|
|
|
12/25/2024
|
+0.25 / +0.72%
|
34.55
|
36.30
|
34.55
|
34.80
|
35.49
|
26.85
|
118,900
|
|
|
12/24/2024
|
+2.25 / +6.97%
|
32.30
|
34.55
|
32.00
|
34.55
|
33.28
|
26.66
|
220,700
|
|
|
12/23/2024
|
-0.50 / -1.52%
|
33.10
|
33.10
|
31.85
|
32.30
|
32.09
|
24.92
|
311,400
|
|
|
12/20/2024
|
+0.90 / +2.82%
|
32.90
|
33.20
|
32.25
|
32.80
|
32.78
|
25.31
|
329,600
|
|
|
12/19/2024
|
+1.90 / +6.33%
|
31.40
|
31.90
|
30.70
|
31.90
|
31.20
|
24.61
|
657,500
|
|
|
12/18/2024
|
+0.30 / +1.01%
|
30.15
|
31.50
|
29.70
|
30.00
|
29.75
|
23.15
|
4,554,400
|
|
|
12/17/2024
|
+0.30 / +1.02%
|
30.40
|
30.90
|
29.50
|
29.70
|
29.56
|
22.92
|
5,461,600
|
|
|
12/16/2024
|
0.00 / 0.00%
|
30.10
|
31.45
|
29.10
|
29.40
|
29.48
|
22.68
|
5,237,800
|
|
|
12/13/2024
|
+0.10 / +0.34%
|
29.60
|
30.60
|
29.40
|
29.40
|
29.82
|
22.68
|
104,200
|
|
|
12/12/2024
|
-2.10 / -6.69%
|
31.35
|
31.50
|
29.30
|
29.30
|
29.90
|
22.61
|
326,700
|
|
|
12/11/2024
|
-0.15 / -0.48%
|
31.60
|
31.80
|
31.30
|
31.40
|
31.68
|
24.23
|
231,400
|
|
|
12/10/2024
|
-0.45 / -1.41%
|
32.00
|
32.40
|
31.50
|
31.55
|
31.95
|
24.34
|
258,400
|
|
|
12/9/2024
|
0.00 / 0.00%
|
32.00
|
32.50
|
31.70
|
32.00
|
32.00
|
24.69
|
122,600
|
|
|
12/6/2024
|
0.00 / 0.00%
|
32.80
|
32.80
|
32.00
|
32.00
|
32.13
|
24.69
|
59,200
|
|
|