|
Closing price on 4/22/2025
|
|
| Open |
86.40 |
| High |
89.50 |
| Low |
80.60 |
| Volume |
1,591,400 |
| Split-adjusted Price |
85.00 |
|
|
GEE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2025
|
+0.50 / +0.58%
|
86.40
|
89.50
|
80.60
|
87.00
|
85.69
|
85.00
|
1,591,400
|
|
|
4/21/2025
|
-2.50 / -2.81%
|
89.60
|
89.90
|
82.80
|
86.50
|
85.50
|
84.51
|
1,351,100
|
|
|
4/18/2025
|
+3.90 / +4.58%
|
91.00
|
91.00
|
88.00
|
89.00
|
89.28
|
86.95
|
1,376,400
|
|
|
4/17/2025
|
+5.50 / +6.91%
|
79.00
|
85.10
|
79.00
|
85.10
|
83.65
|
83.14
|
1,968,100
|
|
|
4/16/2025
|
-0.60 / -0.75%
|
81.00
|
84.50
|
79.50
|
79.60
|
80.93
|
77.77
|
1,256,400
|
|
|
4/15/2025
|
+5.20 / +6.93%
|
79.20
|
80.20
|
75.00
|
80.20
|
79.17
|
78.36
|
2,205,700
|
|
|
4/14/2025
|
+4.90 / +6.99%
|
72.60
|
75.00
|
70.00
|
75.00
|
73.72
|
73.28
|
1,937,800
|
|
|
4/11/2025
|
+4.50 / +6.86%
|
68.50
|
70.10
|
64.40
|
70.10
|
68.79
|
68.49
|
2,478,300
|
|
|
4/10/2025
|
+4.20 / +6.84%
|
65.60
|
65.60
|
65.60
|
65.60
|
65.60
|
64.09
|
24,400
|
|
|
4/9/2025
|
-4.60 / -6.97%
|
61.40
|
64.40
|
61.40
|
61.40
|
62.38
|
59.99
|
1,039,100
|
|
|
4/8/2025
|
-4.90 / -6.91%
|
66.00
|
68.00
|
66.00
|
66.00
|
66.12
|
64.48
|
418,200
|
|
|
4/4/2025
|
+4.40 / +6.62%
|
61.90
|
70.90
|
61.90
|
70.90
|
63.44
|
69.27
|
1,544,700
|
|
|
4/3/2025
|
-5.00 / -6.99%
|
66.50
|
69.50
|
66.50
|
66.50
|
66.73
|
64.97
|
940,700
|
|
|
4/2/2025
|
+0.70 / +0.99%
|
71.10
|
72.00
|
70.80
|
71.50
|
71.48
|
69.86
|
439,800
|
|
|
4/1/2025
|
+0.90 / +1.29%
|
70.80
|
71.40
|
69.80
|
70.80
|
70.66
|
69.17
|
974,000
|
|
|
3/31/2025
|
+0.10 / +0.14%
|
69.80
|
70.10
|
67.70
|
69.90
|
68.70
|
68.29
|
641,300
|
|
|
3/28/2025
|
+0.30 / +0.43%
|
68.30
|
71.00
|
68.30
|
69.80
|
69.86
|
68.20
|
3,789,300
|
|
|
3/27/2025
|
-2.50 / -3.47%
|
73.50
|
73.50
|
69.40
|
69.50
|
70.91
|
67.90
|
1,374,800
|
|
|
3/26/2025
|
+0.50 / +0.70%
|
72.40
|
74.60
|
71.40
|
72.00
|
72.65
|
70.34
|
1,308,300
|
|
|
3/25/2025
|
+3.00 / +4.38%
|
69.80
|
73.20
|
68.50
|
71.50
|
71.83
|
69.86
|
3,837,300
|
|
|
3/24/2025
|
+1.80 / +2.70%
|
67.50
|
68.50
|
65.90
|
68.50
|
66.67
|
66.93
|
566,300
|
|
|
3/21/2025
|
-0.80 / -1.19%
|
66.80
|
68.20
|
66.20
|
66.70
|
66.94
|
65.17
|
602,900
|
|
|
3/20/2025
|
+1.40 / +2.12%
|
67.50
|
67.50
|
64.50
|
67.50
|
65.83
|
65.95
|
741,200
|
|
|
3/19/2025
|
-3.20 / -4.62%
|
69.60
|
69.60
|
65.00
|
66.10
|
66.64
|
64.58
|
1,388,600
|
|
|
3/18/2025
|
-1.50 / -2.12%
|
70.90
|
71.00
|
69.30
|
69.30
|
69.93
|
67.71
|
552,700
|
|
|
3/17/2025
|
+1.30 / +1.87%
|
70.80
|
72.00
|
68.80
|
70.80
|
70.36
|
69.17
|
1,029,600
|
|
|
3/14/2025
|
+1.50 / +2.21%
|
67.50
|
69.50
|
66.80
|
69.50
|
67.83
|
67.90
|
817,300
|
|
|
3/13/2025
|
-3.00 / -4.23%
|
70.00
|
71.00
|
67.20
|
68.00
|
68.86
|
66.44
|
1,025,800
|
|
|
3/12/2025
|
+1.00 / +1.43%
|
71.00
|
73.00
|
69.50
|
71.00
|
70.97
|
69.37
|
1,265,400
|
|
|
3/11/2025
|
+2.10 / +3.09%
|
66.10
|
70.00
|
66.00
|
70.00
|
68.53
|
68.39
|
1,422,900
|
|
|
|