|
|
Closing price on 6/19/2025
|
|
| Open |
96.50 |
| High |
97.00 |
| Low |
93.80 |
| Volume |
383,900 |
| Split-adjusted Price |
97.00 |
|
|
GEE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2025
|
+1.00 / +1.04%
|
96.50
|
97.00
|
93.80
|
97.00
|
95.23
|
97.00
|
383,900
|
|
|
6/18/2025
|
-1.40 / -1.44%
|
97.80
|
98.10
|
94.10
|
96.00
|
95.78
|
96.00
|
463,600
|
|
|
6/17/2025
|
-2.60 / -2.60%
|
100.50
|
101.00
|
95.80
|
97.40
|
97.82
|
97.40
|
607,600
|
|
|
6/16/2025
|
+6.10 / +6.50%
|
93.90
|
100.30
|
93.90
|
100.00
|
98.11
|
100.00
|
1,200,600
|
|
|
6/13/2025
|
-4.40 / -4.48%
|
98.30
|
99.00
|
92.10
|
93.90
|
95.75
|
93.90
|
794,400
|
|
|
6/12/2025
|
-1.30 / -1.31%
|
100.00
|
101.80
|
96.90
|
98.30
|
99.25
|
98.30
|
952,400
|
|
|
6/11/2025
|
+2.20 / +2.26%
|
98.70
|
104.20
|
98.70
|
99.60
|
101.90
|
99.60
|
2,061,900
|
|
|
6/10/2025
|
+6.30 / +6.92%
|
92.50
|
97.40
|
92.40
|
97.40
|
96.36
|
97.40
|
960,600
|
|
|
6/9/2025
|
-6.30 / -6.47%
|
97.80
|
97.80
|
90.80
|
91.10
|
92.73
|
91.10
|
648,900
|
|
|
6/6/2025
|
+0.90 / +0.93%
|
96.50
|
99.60
|
96.00
|
97.40
|
98.22
|
97.40
|
2,947,200
|
|
|
6/5/2025
|
-1.00 / -1.03%
|
97.80
|
97.80
|
92.90
|
96.50
|
94.95
|
96.50
|
762,800
|
|
|
6/4/2025
|
-1.00 / -1.02%
|
99.00
|
99.00
|
95.80
|
97.50
|
96.95
|
97.50
|
558,600
|
|
|
6/3/2025
|
+0.50 / +0.51%
|
98.80
|
102.50
|
98.50
|
98.50
|
100.18
|
98.50
|
799,800
|
|
|
6/2/2025
|
+0.30 / +0.31%
|
97.90
|
99.00
|
95.10
|
98.00
|
97.35
|
98.00
|
454,200
|
|
|
5/30/2025
|
-4.10 / -4.03%
|
101.80
|
103.50
|
97.00
|
97.70
|
99.66
|
97.70
|
1,099,400
|
|
|
5/29/2025
|
-2.20 / -2.12%
|
104.20
|
105.50
|
99.10
|
101.80
|
102.72
|
101.80
|
706,300
|
|
|
5/28/2025
|
-6.00 / -5.45%
|
110.20
|
110.20
|
102.30
|
104.00
|
104.96
|
104.00
|
1,342,500
|
|
|
5/27/2025
|
+4.50 / +4.27%
|
106.00
|
111.20
|
106.00
|
110.00
|
109.39
|
110.00
|
1,335,000
|
|
|
5/26/2025
|
+3.90 / +3.84%
|
102.50
|
105.50
|
99.00
|
105.50
|
102.77
|
105.50
|
1,591,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|