|
|
Closing price on 2/20/2025
|
|
| Open |
53.70 |
| High |
56.00 |
| Low |
53.10 |
| Volume |
4,123,600 |
| Split-adjusted Price |
53.10 |
|
|
GEE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2025
|
-0.80 / -1.48%
|
53.70
|
56.00
|
53.10
|
53.10
|
54.36
|
53.10
|
4,123,600
|
|
|
2/19/2025
|
-2.10 / -3.75%
|
58.00
|
58.00
|
53.50
|
53.90
|
54.56
|
53.90
|
5,690,100
|
|
|
2/18/2025
|
+3.30 / +6.26%
|
52.80
|
56.00
|
52.60
|
56.00
|
54.66
|
56.00
|
1,956,600
|
|
|
2/17/2025
|
+3.40 / +6.90%
|
52.40
|
52.70
|
50.00
|
52.70
|
51.52
|
52.70
|
1,391,200
|
|
|
2/14/2025
|
-0.55 / -1.10%
|
50.10
|
51.00
|
47.85
|
49.30
|
49.15
|
49.30
|
1,000,500
|
|
|
2/13/2025
|
+2.75 / +5.84%
|
50.30
|
50.30
|
49.25
|
49.85
|
50.02
|
49.85
|
1,315,900
|
|
|
2/12/2025
|
+3.05 / +6.92%
|
44.00
|
47.10
|
44.00
|
47.10
|
46.69
|
47.10
|
889,000
|
|
|
2/11/2025
|
-0.15 / -0.34%
|
45.40
|
45.40
|
43.00
|
44.05
|
44.11
|
44.05
|
3,000,500
|
|
|
2/10/2025
|
0.00 / 0.00%
|
44.00
|
47.00
|
42.50
|
44.20
|
44.89
|
44.20
|
733,000
|
|
|
2/7/2025
|
-0.80 / -1.78%
|
44.90
|
47.80
|
44.00
|
44.20
|
45.46
|
44.20
|
869,100
|
|
|
2/6/2025
|
+2.00 / +4.65%
|
43.50
|
45.80
|
41.65
|
45.00
|
43.65
|
45.00
|
6,829,200
|
|
|
2/5/2025
|
+2.55 / +6.30%
|
43.20
|
43.20
|
41.35
|
43.00
|
42.25
|
43.00
|
7,036,900
|
|
|
2/4/2025
|
+2.60 / +6.87%
|
40.45
|
40.45
|
39.05
|
40.45
|
40.22
|
40.45
|
6,943,200
|
|
|
2/3/2025
|
+2.45 / +6.92%
|
37.85
|
37.85
|
37.85
|
37.85
|
37.85
|
37.85
|
4,760,900
|
|
|
1/24/2025
|
+2.30 / +6.95%
|
33.85
|
35.40
|
33.85
|
35.40
|
34.67
|
35.40
|
810,700
|
|
|
1/23/2025
|
0.00 / 0.00%
|
33.00
|
33.15
|
32.95
|
33.10
|
33.07
|
33.10
|
221,600
|
|
|
1/22/2025
|
+0.30 / +0.91%
|
32.85
|
33.10
|
32.80
|
33.10
|
32.96
|
33.10
|
503,500
|
|
|
1/21/2025
|
+0.50 / +1.55%
|
32.80
|
33.10
|
32.40
|
32.80
|
32.80
|
32.80
|
561,700
|
|
|
1/20/2025
|
0.00 / 0.00%
|
32.30
|
33.00
|
32.10
|
32.30
|
32.36
|
32.30
|
317,600
|
|
|
1/17/2025
|
+0.55 / +1.73%
|
31.75
|
32.70
|
31.75
|
32.30
|
32.31
|
32.30
|
309,200
|
|
|
1/16/2025
|
+0.20 / +0.63%
|
31.55
|
32.50
|
31.35
|
31.75
|
31.82
|
31.75
|
319,000
|
|
|
1/15/2025
|
+0.60 / +1.94%
|
31.00
|
31.80
|
31.00
|
31.55
|
31.48
|
31.55
|
24,100
|
|
|
1/14/2025
|
0.00 / 0.00%
|
31.00
|
31.20
|
30.65
|
30.95
|
30.90
|
30.95
|
17,000
|
|
|
1/13/2025
|
-0.05 / -0.16%
|
31.00
|
31.00
|
30.35
|
30.95
|
30.88
|
30.95
|
28,800
|
|
|
1/10/2025
|
+0.65 / +2.14%
|
30.25
|
31.00
|
30.25
|
31.00
|
30.37
|
31.00
|
23,900
|
|
|
1/9/2025
|
-0.50 / -1.62%
|
30.85
|
30.85
|
30.30
|
30.35
|
30.56
|
30.35
|
20,600
|
|
|
1/8/2025
|
+0.55 / +1.82%
|
30.30
|
30.85
|
30.30
|
30.85
|
30.56
|
30.85
|
10,000
|
|
|
1/7/2025
|
-0.70 / -2.26%
|
30.65
|
31.00
|
30.10
|
30.30
|
30.40
|
30.30
|
126,400
|
|
|
1/6/2025
|
-1.45 / -4.47%
|
32.45
|
32.45
|
31.00
|
31.00
|
31.96
|
31.00
|
167,700
|
|
|
1/3/2025
|
-0.85 / -2.55%
|
33.30
|
33.30
|
32.45
|
32.45
|
32.66
|
32.45
|
165,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|