Closing price on 10/26/2023
|
|
Open |
26.00 |
High |
26.20 |
Low |
26.00 |
Volume |
74,800 |
Split-adjusted Price |
25.14 |
|
|
GEE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/26/2023
|
-0.40 / -1.52%
|
26.00
|
26.20
|
26.00
|
26.00
|
26.00
|
25.14
|
74,800
|
|
10/25/2023
|
+0.10 / +0.38%
|
26.30
|
26.40
|
26.30
|
26.40
|
26.40
|
25.53
|
6,900
|
|
10/24/2023
|
0.00 / 0.00%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
25.43
|
4,500
|
|
10/23/2023
|
+0.10 / +0.38%
|
26.10
|
26.50
|
26.10
|
26.10
|
26.30
|
25.24
|
16,400
|
|
10/20/2023
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
25.14
|
18,800
|
|
10/19/2023
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.90
|
26.00
|
26.00
|
25.14
|
1,800
|
|
10/18/2023
|
-0.20 / -0.76%
|
26.20
|
26.20
|
26.00
|
26.00
|
26.00
|
25.14
|
68,400
|
|
10/17/2023
|
-0.30 / -1.14%
|
26.30
|
26.80
|
26.00
|
26.00
|
26.20
|
25.14
|
23,700
|
|
10/16/2023
|
-0.40 / -1.52%
|
26.40
|
27.90
|
26.00
|
26.00
|
26.30
|
25.14
|
17,600
|
|
10/13/2023
|
-0.10 / -0.38%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
25.53
|
100
|
|
10/12/2023
|
-0.50 / -1.89%
|
26.80
|
26.80
|
25.50
|
26.00
|
26.50
|
25.14
|
1,300
|
|
10/11/2023
|
+1.70 / +6.72%
|
25.50
|
27.00
|
25.50
|
27.00
|
26.50
|
26.11
|
2,300
|
|
10/10/2023
|
-0.10 / -0.39%
|
25.70
|
25.70
|
25.00
|
25.60
|
25.30
|
24.76
|
10,100
|
|
10/9/2023
|
-0.70 / -2.68%
|
26.40
|
26.40
|
25.00
|
25.40
|
25.70
|
24.56
|
325,400
|
|
10/6/2023
|
-0.70 / -2.58%
|
26.00
|
27.10
|
25.60
|
26.40
|
26.10
|
25.53
|
6,200
|
|
10/5/2023
|
-2.40 / -8.45%
|
28.40
|
28.40
|
26.00
|
26.00
|
27.10
|
25.14
|
11,100
|
|
10/4/2023
|
+1.30 / +5.20%
|
25.60
|
28.50
|
25.60
|
26.30
|
28.40
|
25.43
|
208,000
|
|
10/3/2023
|
-1.00 / -3.85%
|
26.00
|
26.20
|
24.50
|
25.00
|
25.00
|
24.18
|
248,900
|
|
10/2/2023
|
+1.10 / +4.42%
|
24.80
|
26.00
|
24.80
|
26.00
|
26.00
|
25.14
|
2,526,400
|
|
9/29/2023
|
+0.80 / +3.31%
|
24.60
|
25.10
|
24.50
|
25.00
|
24.90
|
24.18
|
1,137,900
|
|
9/28/2023
|
+0.40 / +1.66%
|
24.30
|
24.50
|
24.10
|
24.50
|
24.20
|
23.69
|
276,700
|
|
9/27/2023
|
-0.30 / -1.20%
|
24.80
|
24.90
|
23.50
|
24.60
|
24.10
|
23.79
|
12,300
|
|
9/26/2023
|
-0.40 / -1.65%
|
23.70
|
25.00
|
23.70
|
23.80
|
24.90
|
23.01
|
1,177,000
|
|
9/25/2023
|
+1.40 / +6.19%
|
24.50
|
24.50
|
22.80
|
24.00
|
24.20
|
23.21
|
254,300
|
|
9/22/2023
|
-0.20 / -0.80%
|
25.00
|
25.00
|
22.10
|
24.80
|
22.60
|
23.98
|
150,500
|
|
9/21/2023
|
+0.10 / +0.40%
|
25.00
|
25.10
|
24.40
|
25.10
|
25.00
|
24.27
|
13,600
|
|
9/20/2023
|
0.00 / 0.00%
|
25.10
|
25.10
|
24.70
|
24.70
|
25.00
|
23.89
|
35,300
|
|
9/19/2023
|
0.00 / 0.00%
|
24.70
|
25.20
|
24.50
|
24.50
|
24.70
|
23.69
|
6,400
|
|
9/18/2023
|
+0.10 / +0.40%
|
25.00
|
25.40
|
24.20
|
25.30
|
24.50
|
24.47
|
367,300
|
|
9/15/2023
|
-0.20 / -0.79%
|
25.20
|
25.30
|
25.00
|
25.00
|
25.20
|
24.18
|
42,500
|
|
|