|
|
Closing price on 10/21/2025
|
|
| Open |
167.50 |
| High |
181.10 |
| Low |
157.50 |
| Volume |
2,164,900 |
| Split-adjusted Price |
181.10 |
|
|
GEE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2025
|
+11.80 / +6.97%
|
167.50
|
181.10
|
157.50
|
181.10
|
175.23
|
181.10
|
2,164,900
|
|
|
10/20/2025
|
-12.70 / -6.98%
|
186.60
|
186.60
|
169.30
|
169.30
|
180.95
|
169.30
|
911,200
|
|
|
10/17/2025
|
+4.60 / +2.59%
|
186.00
|
187.20
|
177.50
|
182.00
|
181.33
|
182.00
|
750,900
|
|
|
10/16/2025
|
+11.60 / +7.00%
|
173.00
|
177.40
|
168.80
|
177.40
|
176.32
|
177.40
|
1,653,800
|
|
|
10/15/2025
|
+10.80 / +6.97%
|
165.60
|
165.80
|
159.00
|
165.80
|
165.46
|
165.80
|
1,858,000
|
|
|
10/14/2025
|
+10.10 / +6.97%
|
144.00
|
155.00
|
143.50
|
155.00
|
154.17
|
155.00
|
2,001,300
|
|
|
10/13/2025
|
+1.10 / +0.76%
|
153.00
|
153.00
|
137.10
|
144.90
|
146.61
|
144.90
|
826,900
|
|
|
10/10/2025
|
+9.40 / +6.99%
|
143.00
|
143.80
|
139.00
|
143.80
|
143.57
|
143.80
|
1,251,100
|
|
|
10/9/2025
|
+8.70 / +6.92%
|
134.40
|
134.40
|
125.70
|
134.40
|
132.30
|
134.40
|
2,795,700
|
|
|
10/8/2025
|
+8.20 / +6.98%
|
125.70
|
125.70
|
124.30
|
125.70
|
125.61
|
125.70
|
1,551,300
|
|
|
10/7/2025
|
-1.50 / -1.26%
|
119.10
|
119.10
|
117.30
|
117.50
|
118.11
|
117.50
|
193,300
|
|
|
10/6/2025
|
-0.20 / -0.17%
|
122.80
|
123.00
|
118.20
|
119.00
|
120.41
|
119.00
|
365,700
|
|
|
10/3/2025
|
-4.50 / -3.64%
|
123.70
|
123.70
|
116.10
|
119.20
|
118.12
|
119.20
|
427,100
|
|
|
10/2/2025
|
-4.30 / -3.36%
|
130.50
|
130.50
|
122.00
|
123.70
|
125.09
|
123.70
|
363,500
|
|
|
10/1/2025
|
+1.00 / +0.79%
|
132.00
|
132.00
|
125.20
|
128.00
|
127.76
|
128.00
|
685,500
|
|
|
9/30/2025
|
+8.30 / +6.99%
|
126.00
|
127.00
|
121.50
|
127.00
|
125.92
|
127.00
|
2,197,500
|
|
|
9/29/2025
|
+7.70 / +6.94%
|
116.90
|
118.70
|
111.40
|
118.70
|
116.47
|
118.70
|
1,869,900
|
|
|
9/26/2025
|
+0.80 / +0.73%
|
108.50
|
111.90
|
108.40
|
111.00
|
109.75
|
111.00
|
211,200
|
|
|
9/25/2025
|
+1.70 / +1.57%
|
106.50
|
112.00
|
106.50
|
110.20
|
109.44
|
110.20
|
2,392,500
|
|
|
9/24/2025
|
-0.10 / -0.09%
|
109.00
|
109.00
|
104.60
|
108.50
|
106.18
|
108.50
|
259,000
|
|
|
9/23/2025
|
-2.40 / -2.16%
|
110.50
|
111.00
|
108.00
|
108.60
|
108.91
|
108.60
|
3,754,400
|
|
|
9/22/2025
|
-5.60 / -4.80%
|
114.00
|
114.00
|
109.00
|
111.00
|
110.32
|
111.00
|
319,800
|
|
|
9/19/2025
|
+7.60 / +6.97%
|
110.80
|
116.60
|
106.80
|
116.60
|
113.94
|
116.60
|
1,559,600
|
|
|
9/18/2025
|
-3.00 / -2.68%
|
112.70
|
113.00
|
107.10
|
109.00
|
109.30
|
109.00
|
3,208,300
|
|
|
9/17/2025
|
-1.90 / -1.67%
|
114.00
|
114.00
|
110.80
|
112.00
|
111.82
|
112.00
|
368,300
|
|
|
9/16/2025
|
+0.10 / +0.09%
|
116.50
|
116.50
|
112.40
|
113.90
|
113.59
|
113.90
|
862,100
|
|
|
9/15/2025
|
+7.30 / +6.85%
|
109.00
|
113.80
|
108.00
|
113.80
|
111.94
|
113.80
|
738,500
|
|
|
9/12/2025
|
+2.50 / +2.40%
|
104.10
|
107.90
|
104.00
|
106.50
|
105.61
|
106.50
|
1,420,700
|
|
|
9/11/2025
|
+0.40 / +0.39%
|
102.20
|
104.00
|
100.20
|
104.00
|
102.26
|
104.00
|
326,100
|
|
|
9/10/2025
|
-0.20 / -0.19%
|
104.00
|
105.20
|
101.20
|
103.60
|
102.73
|
103.60
|
216,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:40:01 PM
|
|
|
|
|