|
Closing price on 3/19/2025
|
|
| Open |
69.60 |
| High |
69.60 |
| Low |
65.00 |
| Volume |
1,388,600 |
| Split-adjusted Price |
52.52 |
|
|
GEE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2025
|
-3.20 / -4.62%
|
69.60
|
69.60
|
65.00
|
66.10
|
66.64
|
52.52
|
1,388,600
|
|
|
3/18/2025
|
-1.50 / -2.12%
|
70.90
|
71.00
|
69.30
|
69.30
|
69.93
|
55.06
|
552,700
|
|
|
3/17/2025
|
+1.30 / +1.87%
|
70.80
|
72.00
|
68.80
|
70.80
|
70.36
|
56.25
|
1,029,600
|
|
|
3/14/2025
|
+1.50 / +2.21%
|
67.50
|
69.50
|
66.80
|
69.50
|
67.83
|
55.22
|
817,300
|
|
|
3/13/2025
|
-3.00 / -4.23%
|
70.00
|
71.00
|
67.20
|
68.00
|
68.86
|
54.03
|
1,025,800
|
|
|
3/12/2025
|
+1.00 / +1.43%
|
71.00
|
73.00
|
69.50
|
71.00
|
70.97
|
56.41
|
1,265,400
|
|
|
3/11/2025
|
+2.10 / +3.09%
|
66.10
|
70.00
|
66.00
|
70.00
|
68.53
|
55.62
|
1,422,900
|
|
|
3/10/2025
|
0.00 / 0.00%
|
69.30
|
69.50
|
67.70
|
67.90
|
68.27
|
53.95
|
736,900
|
|
|
3/7/2025
|
+1.80 / +2.72%
|
69.60
|
69.60
|
65.30
|
67.90
|
67.06
|
53.95
|
836,300
|
|
|
3/6/2025
|
+4.30 / +6.96%
|
62.40
|
66.10
|
62.30
|
66.10
|
65.38
|
52.52
|
3,487,300
|
|
|
3/5/2025
|
0.00 / 0.00%
|
62.60
|
62.60
|
61.10
|
61.80
|
61.80
|
49.10
|
682,500
|
|
|
3/4/2025
|
+0.30 / +0.49%
|
61.30
|
61.90
|
57.20
|
61.80
|
58.63
|
49.10
|
1,419,600
|
|
|
3/3/2025
|
-0.40 / -0.65%
|
63.50
|
63.50
|
59.70
|
61.50
|
61.12
|
48.86
|
499,500
|
|
|
2/28/2025
|
+2.10 / +3.51%
|
60.00
|
62.50
|
58.80
|
61.90
|
61.11
|
49.18
|
959,000
|
|
|
2/27/2025
|
-2.10 / -3.39%
|
62.50
|
62.50
|
57.60
|
59.80
|
58.41
|
47.51
|
2,376,600
|
|
|
2/26/2025
|
+0.10 / +0.16%
|
61.00
|
62.30
|
60.00
|
61.90
|
60.96
|
49.18
|
431,300
|
|
|
2/25/2025
|
+3.40 / +5.82%
|
59.50
|
62.40
|
59.50
|
61.80
|
62.02
|
49.10
|
5,680,800
|
|
|
2/24/2025
|
+3.80 / +6.96%
|
54.20
|
58.40
|
54.00
|
58.40
|
57.84
|
46.40
|
2,094,600
|
|
|
2/21/2025
|
+1.50 / +2.82%
|
53.20
|
54.60
|
53.10
|
54.60
|
53.70
|
43.38
|
942,400
|
|
|
2/20/2025
|
-0.80 / -1.48%
|
53.70
|
56.00
|
53.10
|
53.10
|
54.36
|
42.19
|
4,123,600
|
|
|
2/19/2025
|
-2.10 / -3.75%
|
58.00
|
58.00
|
53.50
|
53.90
|
54.56
|
42.82
|
5,690,100
|
|
|
2/18/2025
|
+3.30 / +6.26%
|
52.80
|
56.00
|
52.60
|
56.00
|
54.66
|
44.49
|
1,956,600
|
|
|
2/17/2025
|
+3.40 / +6.90%
|
52.40
|
52.70
|
50.00
|
52.70
|
51.52
|
41.87
|
1,391,200
|
|
|
2/14/2025
|
-0.55 / -1.10%
|
50.10
|
51.00
|
47.85
|
49.30
|
49.15
|
39.17
|
1,000,500
|
|
|
2/13/2025
|
+2.75 / +5.84%
|
50.30
|
50.30
|
49.25
|
49.85
|
50.02
|
39.61
|
1,315,900
|
|
|
2/12/2025
|
+3.05 / +6.92%
|
44.00
|
47.10
|
44.00
|
47.10
|
46.69
|
37.42
|
889,000
|
|
|
2/11/2025
|
-0.15 / -0.34%
|
45.40
|
45.40
|
43.00
|
44.05
|
44.11
|
35.00
|
3,000,500
|
|
|
2/10/2025
|
0.00 / 0.00%
|
44.00
|
47.00
|
42.50
|
44.20
|
44.89
|
35.12
|
733,000
|
|
|
2/7/2025
|
-0.80 / -1.78%
|
44.90
|
47.80
|
44.00
|
44.20
|
45.46
|
35.12
|
869,100
|
|
|
2/6/2025
|
+2.00 / +4.65%
|
43.50
|
45.80
|
41.65
|
45.00
|
43.65
|
35.75
|
6,829,200
|
|
|
|