|
|
Closing price on 5/23/2025
|
|
| Open |
95.60 |
| High |
101.60 |
| Low |
95.60 |
| Volume |
2,207,800 |
| Split-adjusted Price |
101.60 |
|
|
GEE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2025
|
+6.60 / +6.95%
|
95.60
|
101.60
|
95.60
|
101.60
|
99.48
|
101.60
|
2,207,800
|
|
|
5/22/2025
|
-3.90 / -3.94%
|
99.50
|
100.30
|
95.00
|
95.00
|
97.40
|
95.00
|
1,165,900
|
|
|
5/21/2025
|
0.00 / 0.00%
|
99.50
|
99.60
|
95.60
|
98.90
|
97.32
|
98.90
|
872,000
|
|
|
5/20/2025
|
-0.90 / -0.90%
|
100.40
|
105.60
|
98.90
|
98.90
|
102.16
|
98.90
|
1,602,900
|
|
|
5/19/2025
|
+6.50 / +6.97%
|
93.60
|
99.80
|
93.40
|
99.80
|
98.51
|
99.80
|
2,022,700
|
|
|
5/16/2025
|
+6.10 / +7.00%
|
87.40
|
93.30
|
86.70
|
93.30
|
91.19
|
93.30
|
1,211,500
|
|
|
5/15/2025
|
+0.40 / +0.46%
|
86.90
|
87.20
|
84.80
|
87.20
|
85.96
|
87.20
|
695,400
|
|
|
5/14/2025
|
+1.80 / +2.12%
|
85.20
|
86.80
|
82.90
|
86.80
|
85.00
|
86.80
|
983,600
|
|
|
5/13/2025
|
+2.80 / +3.41%
|
82.70
|
85.50
|
82.40
|
85.00
|
83.89
|
85.00
|
1,564,300
|
|
|
5/12/2025
|
+1.60 / +1.99%
|
81.20
|
83.20
|
81.20
|
82.20
|
82.23
|
82.20
|
1,171,400
|
|
|
5/9/2025
|
+0.10 / +0.12%
|
80.30
|
82.10
|
79.00
|
80.60
|
80.78
|
80.60
|
1,088,600
|
|
|
5/8/2025
|
+2.20 / +2.81%
|
79.00
|
80.50
|
76.50
|
80.50
|
78.24
|
80.50
|
891,800
|
|
|
5/7/2025
|
-0.60 / -0.76%
|
79.00
|
79.00
|
77.20
|
78.30
|
77.91
|
78.30
|
577,600
|
|
|
5/6/2025
|
-0.50 / -0.63%
|
80.20
|
80.20
|
77.70
|
78.90
|
78.33
|
78.90
|
639,400
|
|
|
5/5/2025
|
+0.40 / +0.51%
|
80.00
|
80.20
|
77.10
|
79.40
|
79.16
|
79.40
|
738,100
|
|
|
4/29/2025
|
-1.10 / -1.37%
|
82.90
|
82.90
|
77.00
|
79.00
|
78.89
|
79.00
|
866,200
|
|
|
4/28/2025
|
+4.90 / +6.52%
|
80.40
|
80.40
|
77.10
|
80.10
|
78.84
|
80.10
|
956,700
|
|
|
4/25/2025
|
+5.70 / +6.75%
|
86.50
|
90.40
|
84.50
|
90.20
|
89.00
|
75.17
|
1,784,900
|
|
|
4/24/2025
|
+1.00 / +1.20%
|
84.00
|
85.50
|
81.70
|
84.50
|
83.29
|
70.42
|
775,200
|
|
|
4/23/2025
|
-1.50 / -1.76%
|
90.00
|
90.00
|
83.00
|
83.50
|
85.22
|
69.58
|
673,900
|
|
|
4/22/2025
|
+0.50 / +0.58%
|
86.40
|
89.50
|
80.60
|
87.00
|
85.69
|
70.83
|
1,591,400
|
|
|
4/21/2025
|
-2.50 / -2.81%
|
89.60
|
89.90
|
82.80
|
86.50
|
85.50
|
70.43
|
1,351,100
|
|
|
4/18/2025
|
+3.90 / +4.58%
|
91.00
|
91.00
|
88.00
|
89.00
|
89.28
|
72.46
|
1,376,400
|
|
|
4/17/2025
|
+5.50 / +6.91%
|
79.00
|
85.10
|
79.00
|
85.10
|
83.65
|
69.29
|
1,968,100
|
|
|
4/16/2025
|
-0.60 / -0.75%
|
81.00
|
84.50
|
79.50
|
79.60
|
80.93
|
64.81
|
1,256,400
|
|
|
4/15/2025
|
+5.20 / +6.93%
|
79.20
|
80.20
|
75.00
|
80.20
|
79.17
|
65.30
|
2,205,700
|
|
|
4/14/2025
|
+4.90 / +6.99%
|
72.60
|
75.00
|
70.00
|
75.00
|
73.72
|
61.06
|
1,937,800
|
|
|
4/11/2025
|
+4.50 / +6.86%
|
68.50
|
70.10
|
64.40
|
70.10
|
68.79
|
57.07
|
2,478,300
|
|
|
4/10/2025
|
+4.20 / +6.84%
|
65.60
|
65.60
|
65.60
|
65.60
|
65.60
|
53.41
|
24,400
|
|
|
4/9/2025
|
-4.60 / -6.97%
|
61.40
|
64.40
|
61.40
|
61.40
|
62.38
|
49.99
|
1,039,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|