|
Closing price on 4/3/2026
|
|
| Open |
208.50 |
| High |
208.50 |
| Low |
194.00 |
| Volume |
827,900 |
| Split-adjusted Price |
194.30 |
|
|
GEE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2026
|
-14.00 / -6.72%
|
208.50
|
208.50
|
194.00
|
194.30
|
198.11
|
194.30
|
827,900
|
|
|
4/2/2026
|
+1.30 / +0.63%
|
208.00
|
214.00
|
195.00
|
208.30
|
207.65
|
208.30
|
1,300,300
|
|
|
4/1/2026
|
+9.50 / +4.81%
|
198.60
|
211.00
|
189.40
|
207.00
|
202.85
|
207.00
|
2,116,100
|
|
|
3/31/2026
|
+12.90 / +6.99%
|
186.00
|
197.50
|
185.60
|
197.50
|
195.18
|
197.50
|
2,040,300
|
|
|
3/30/2026
|
+12.00 / +6.95%
|
169.00
|
184.60
|
168.00
|
184.60
|
179.71
|
184.60
|
1,862,700
|
|
|
3/27/2026
|
+3.60 / +2.13%
|
169.10
|
173.10
|
167.00
|
172.60
|
170.46
|
172.60
|
865,900
|
|
|
3/26/2026
|
+6.60 / +4.06%
|
164.60
|
169.00
|
157.00
|
169.00
|
163.85
|
169.00
|
1,157,400
|
|
|
3/25/2026
|
+6.90 / +4.44%
|
157.00
|
166.30
|
157.00
|
162.40
|
162.85
|
162.40
|
961,000
|
|
|
3/24/2026
|
+7.30 / +4.93%
|
151.00
|
155.50
|
149.40
|
155.50
|
152.79
|
155.50
|
733,600
|
|
|
3/23/2026
|
-10.80 / -6.79%
|
157.50
|
157.90
|
147.90
|
148.20
|
149.06
|
148.20
|
786,200
|
|
|
3/20/2026
|
-7.00 / -4.22%
|
167.00
|
169.00
|
158.70
|
159.00
|
162.61
|
159.00
|
609,100
|
|
|
3/19/2026
|
+2.60 / +1.59%
|
164.00
|
167.00
|
158.00
|
166.00
|
162.26
|
166.00
|
733,100
|
|
|
3/18/2026
|
+10.80 / +6.96%
|
157.10
|
165.90
|
157.10
|
165.90
|
164.77
|
163.40
|
2,025,300
|
|
|
3/17/2026
|
+10.10 / +6.97%
|
146.10
|
155.10
|
146.10
|
155.10
|
153.95
|
152.76
|
6,179,900
|
|
|
3/16/2026
|
-2.50 / -1.69%
|
148.50
|
150.00
|
139.00
|
145.00
|
144.22
|
142.81
|
367,900
|
|
|
3/13/2026
|
-5.60 / -3.66%
|
153.80
|
153.80
|
144.80
|
147.50
|
148.80
|
145.28
|
387,000
|
|
|
3/12/2026
|
+0.40 / +0.26%
|
154.00
|
159.00
|
151.50
|
153.10
|
155.26
|
150.79
|
486,800
|
|
|
3/11/2026
|
+9.90 / +6.93%
|
145.00
|
152.70
|
142.80
|
152.70
|
149.82
|
150.40
|
893,900
|
|
|
3/10/2026
|
-9.30 / -6.11%
|
152.80
|
154.40
|
142.00
|
142.80
|
149.34
|
140.65
|
481,300
|
|
|
3/9/2026
|
-11.40 / -6.97%
|
155.00
|
155.00
|
152.10
|
152.10
|
152.82
|
149.81
|
214,100
|
|
|
3/6/2026
|
-1.50 / -0.91%
|
168.00
|
171.00
|
162.80
|
163.50
|
167.44
|
161.04
|
369,800
|
|
|
3/5/2026
|
+1.00 / +0.61%
|
167.80
|
171.00
|
164.90
|
165.00
|
167.77
|
162.51
|
428,100
|
|
|
3/4/2026
|
-12.00 / -6.82%
|
178.00
|
178.00
|
163.70
|
164.00
|
167.53
|
161.53
|
1,127,000
|
|
|
3/3/2026
|
-11.60 / -6.18%
|
188.70
|
190.00
|
175.00
|
176.00
|
181.99
|
173.35
|
949,900
|
|
|
3/2/2026
|
-0.40 / -0.21%
|
185.00
|
201.10
|
178.30
|
187.60
|
193.26
|
184.77
|
2,964,900
|
|
|
2/27/2026
|
+7.60 / +4.21%
|
182.00
|
188.00
|
175.00
|
188.00
|
183.75
|
185.17
|
1,362,800
|
|
|
2/26/2026
|
+11.80 / +7.00%
|
169.50
|
180.40
|
167.00
|
180.40
|
177.58
|
177.68
|
1,530,200
|
|
|
2/25/2026
|
-10.40 / -5.81%
|
179.80
|
179.90
|
168.50
|
168.60
|
170.78
|
166.06
|
737,600
|
|
|
2/24/2026
|
-7.50 / -4.02%
|
187.20
|
187.60
|
178.10
|
179.00
|
181.81
|
176.30
|
521,200
|
|
|
2/23/2026
|
+10.00 / +5.67%
|
177.30
|
186.50
|
177.30
|
186.50
|
181.34
|
183.69
|
640,300
|
|
|