|
Closing price on 12/1/2022
|
|
| Open |
24.80 |
| High |
24.80 |
| Low |
23.60 |
| Volume |
1,715,300 |
| Split-adjusted Price |
16.06 |
|
|
GEE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2022
|
-0.40 / -1.66%
|
24.80
|
24.80
|
23.60
|
23.70
|
23.80
|
16.06
|
1,715,300
|
|
|
11/30/2022
|
+0.40 / +1.69%
|
23.50
|
24.50
|
23.50
|
24.00
|
24.10
|
16.27
|
4,800
|
|
|
11/29/2022
|
+0.10 / +0.42%
|
23.70
|
24.50
|
23.30
|
23.80
|
23.60
|
16.13
|
11,500
|
|
|
11/28/2022
|
+1.00 / +4.35%
|
23.50
|
24.00
|
23.10
|
24.00
|
23.70
|
16.27
|
12,200
|
|
|
11/25/2022
|
+0.20 / +0.87%
|
23.40
|
23.50
|
22.30
|
23.30
|
23.00
|
15.79
|
56,800
|
|
|
11/24/2022
|
-0.30 / -1.27%
|
23.40
|
23.40
|
22.10
|
23.40
|
23.10
|
15.86
|
7,000
|
|
|
11/23/2022
|
+0.80 / +3.45%
|
24.00
|
24.00
|
23.00
|
24.00
|
23.70
|
16.27
|
24,300
|
|
|
11/22/2022
|
+2.10 / +9.59%
|
22.10
|
24.00
|
22.00
|
24.00
|
23.20
|
16.27
|
15,600
|
|
|
11/21/2022
|
-1.00 / -4.00%
|
24.00
|
26.00
|
21.30
|
24.00
|
21.90
|
16.27
|
127,400
|
|
|
11/18/2022
|
-1.30 / -5.04%
|
24.60
|
25.60
|
24.00
|
24.50
|
25.00
|
16.60
|
566,100
|
|
|
11/17/2022
|
+1.00 / +4.08%
|
26.00
|
26.00
|
25.50
|
25.50
|
25.80
|
17.28
|
8,200
|
|
|
11/16/2022
|
+1.20 / +4.86%
|
23.40
|
26.00
|
23.40
|
25.90
|
24.50
|
17.55
|
15,700
|
|
|
11/15/2022
|
-2.00 / -8.00%
|
26.80
|
26.80
|
23.00
|
23.00
|
24.70
|
15.59
|
20,100
|
|
|
11/14/2022
|
-1.80 / -6.72%
|
27.00
|
27.00
|
25.00
|
25.00
|
25.00
|
16.94
|
18,500
|
|
|
11/11/2022
|
-0.30 / -1.10%
|
26.80
|
27.00
|
25.00
|
27.00
|
26.80
|
18.30
|
49,000
|
|
|
11/10/2022
|
+0.40 / +1.48%
|
24.80
|
27.50
|
24.80
|
27.50
|
27.30
|
18.64
|
6,800
|
|
|
11/9/2022
|
+1.40 / +5.47%
|
25.60
|
28.00
|
25.60
|
27.00
|
27.10
|
18.30
|
21,100
|
|
|
11/8/2022
|
+3.10 / +13.25%
|
23.40
|
26.90
|
23.40
|
26.50
|
25.60
|
17.96
|
10,700
|
|
|
11/7/2022
|
-1.40 / -5.74%
|
24.30
|
24.30
|
23.00
|
23.00
|
23.40
|
15.59
|
5,600
|
|
|
11/4/2022
|
-1.10 / -4.31%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
16.54
|
10,200
|
|
|
11/3/2022
|
+0.20 / +0.79%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
17.28
|
7,600
|
|
|
11/2/2022
|
-0.40 / -1.57%
|
25.90
|
25.90
|
25.00
|
25.00
|
25.30
|
16.94
|
800
|
|
|
11/1/2022
|
+0.30 / +1.19%
|
25.20
|
25.90
|
25.00
|
25.50
|
25.40
|
17.28
|
32,300
|
|
|
10/31/2022
|
-2.60 / -9.32%
|
25.90
|
25.90
|
25.00
|
25.30
|
25.20
|
17.15
|
9,500
|
|
|
10/28/2022
|
0.00 / 0.00%
|
28.00
|
29.50
|
27.00
|
27.00
|
27.90
|
18.30
|
8,000
|
|
|
10/27/2022
|
+1.40 / +5.43%
|
25.50
|
27.20
|
25.50
|
27.20
|
27.00
|
18.43
|
13,100
|
|
|
10/26/2022
|
-0.80 / -3.19%
|
24.00
|
27.00
|
24.00
|
24.30
|
25.80
|
16.47
|
13,500
|
|
|
10/25/2022
|
-0.90 / -3.70%
|
23.00
|
26.90
|
23.00
|
23.40
|
25.10
|
15.86
|
14,800
|
|
|
10/24/2022
|
+0.50 / +1.89%
|
26.40
|
26.90
|
24.00
|
26.90
|
24.30
|
18.23
|
46,900
|
|
|
10/21/2022
|
-2.00 / -7.02%
|
27.30
|
27.30
|
26.20
|
26.50
|
26.40
|
17.96
|
9,700
|
|
|