|
Closing price on 2/15/2024
|
|
| Open |
26.80 |
| High |
27.20 |
| Low |
26.80 |
| Volume |
14,800 |
| Split-adjusted Price |
26.90 |
|
|
GEE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/15/2024
|
+0.80 / +3.07%
|
26.80
|
27.20
|
26.80
|
26.90
|
27.00
|
26.90
|
14,800
|
|
|
2/7/2024
|
-0.30 / -1.10%
|
27.10
|
27.20
|
25.70
|
27.00
|
26.10
|
27.00
|
7,900
|
|
|
2/6/2024
|
+2.00 / +7.87%
|
27.00
|
27.50
|
26.20
|
27.40
|
27.30
|
27.40
|
33,400
|
|
|
2/5/2024
|
+1.70 / +6.85%
|
25.20
|
26.50
|
25.00
|
26.50
|
25.40
|
26.50
|
14,000
|
|
|
2/2/2024
|
+0.10 / +0.41%
|
28.00
|
28.00
|
24.60
|
24.60
|
24.80
|
24.60
|
8,196,300
|
|
|
2/1/2024
|
+1.60 / +6.30%
|
27.20
|
27.80
|
23.60
|
27.00
|
24.50
|
27.00
|
137,300
|
|
|
1/31/2024
|
-3.20 / -11.35%
|
28.90
|
29.00
|
25.00
|
25.00
|
25.40
|
25.00
|
169,600
|
|
|
1/30/2024
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
500
|
|
|
1/29/2024
|
+0.10 / +0.36%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
5,400
|
|
|
1/26/2024
|
0.00 / 0.00%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
1,400
|
|
|
1/25/2024
|
0.00 / 0.00%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
1,500
|
|
|
1/24/2024
|
-1.30 / -4.48%
|
28.20
|
28.50
|
27.70
|
27.70
|
28.10
|
27.70
|
8,500
|
|
|
1/23/2024
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.90
|
28.90
|
29.00
|
28.90
|
10,100
|
|
|
1/22/2024
|
0.00 / 0.00%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
3,100
|
|
|
1/19/2024
|
0.00 / 0.00%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
3,700
|
|
|
1/18/2024
|
+0.10 / +0.35%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
5,500
|
|
|
1/17/2024
|
0.00 / 0.00%
|
29.40
|
29.50
|
28.70
|
28.70
|
28.80
|
28.70
|
24,800
|
|
|
1/16/2024
|
+0.20 / +0.70%
|
28.70
|
28.80
|
28.70
|
28.80
|
28.70
|
28.80
|
7,800
|
|
|
1/15/2024
|
-0.60 / -2.03%
|
28.70
|
29.00
|
28.40
|
29.00
|
28.60
|
29.00
|
2,500
|
|
|
1/12/2024
|
+1.00 / +3.51%
|
28.90
|
30.00
|
28.90
|
29.50
|
29.57
|
29.50
|
2,700
|
|
|
1/11/2024
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
28.50
|
5,700
|
|
|
1/10/2024
|
-0.70 / -2.40%
|
29.10
|
29.10
|
28.50
|
28.50
|
29.00
|
28.01
|
22,200
|
|
|
1/9/2024
|
0.00 / 0.00%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
28.70
|
6,600
|
|
|
1/8/2024
|
-0.80 / -2.68%
|
29.50
|
29.50
|
29.10
|
29.10
|
29.20
|
28.60
|
3,000
|
|
|
1/5/2024
|
-0.90 / -2.94%
|
29.70
|
30.30
|
29.70
|
29.70
|
29.90
|
29.19
|
2,600
|
|
|
1/4/2024
|
+0.10 / +0.34%
|
30.60
|
30.60
|
29.70
|
29.70
|
30.60
|
29.19
|
10,500
|
|
|
1/3/2024
|
-0.20 / -0.67%
|
29.70
|
30.40
|
29.50
|
29.50
|
29.60
|
28.99
|
1,600
|
|
|
1/2/2024
|
-1.30 / -4.26%
|
30.50
|
31.00
|
29.20
|
29.20
|
29.70
|
28.70
|
6,100
|
|
|
12/29/2023
|
-2.60 / -7.74%
|
29.70
|
31.00
|
29.60
|
31.00
|
30.50
|
30.47
|
16,400
|
|
|
12/28/2023
|
-1.90 / -5.86%
|
36.00
|
36.00
|
28.60
|
30.50
|
33.60
|
29.97
|
34,400
|
|
|