|
Closing price on 11/10/2025
|
|
| Open |
165.00 |
| High |
165.00 |
| Low |
153.50 |
| Volume |
166,500 |
| Split-adjusted Price |
153.80 |
|
|
GEE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2025
|
-11.00 / -6.67%
|
165.00
|
165.00
|
153.50
|
153.80
|
157.55
|
153.80
|
166,500
|
|
|
11/7/2025
|
-8.70 / -5.01%
|
173.80
|
173.80
|
164.80
|
164.80
|
169.34
|
164.80
|
657,500
|
|
|
11/6/2025
|
0.00 / 0.00%
|
173.50
|
177.60
|
172.50
|
173.50
|
174.60
|
173.50
|
270,100
|
|
|
11/5/2025
|
-1.50 / -0.86%
|
175.50
|
175.50
|
170.80
|
173.50
|
172.59
|
173.50
|
188,100
|
|
|
11/4/2025
|
+1.00 / +0.57%
|
173.90
|
175.00
|
169.10
|
175.00
|
171.96
|
175.00
|
425,500
|
|
|
11/3/2025
|
-2.20 / -1.25%
|
176.50
|
176.50
|
170.00
|
174.00
|
173.91
|
174.00
|
180,500
|
|
|
10/31/2025
|
-0.80 / -0.45%
|
177.50
|
178.30
|
172.00
|
176.20
|
175.40
|
176.20
|
228,800
|
|
|
10/30/2025
|
-4.00 / -2.21%
|
182.00
|
182.50
|
171.30
|
177.00
|
178.88
|
177.00
|
421,700
|
|
|
10/29/2025
|
+1.00 / +0.56%
|
181.50
|
185.70
|
178.80
|
181.00
|
180.94
|
181.00
|
322,000
|
|
|
10/28/2025
|
+2.10 / +1.18%
|
177.00
|
180.40
|
174.00
|
180.00
|
178.90
|
180.00
|
324,000
|
|
|
10/27/2025
|
0.00 / 0.00%
|
178.80
|
181.50
|
173.00
|
177.90
|
178.37
|
177.90
|
451,700
|
|
|
10/24/2025
|
-4.20 / -2.31%
|
181.80
|
181.80
|
170.00
|
177.90
|
176.02
|
177.90
|
406,800
|
|
|
10/23/2025
|
+0.30 / +0.17%
|
182.80
|
185.00
|
179.30
|
182.10
|
182.93
|
182.10
|
499,100
|
|
|
10/22/2025
|
+0.70 / +0.39%
|
192.00
|
192.00
|
181.80
|
181.80
|
187.53
|
181.80
|
559,900
|
|
|
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
|
|
|