|
|
Closing price on 6/27/2025
|
|
| Open |
97.80 |
| High |
99.00 |
| Low |
95.10 |
| Volume |
940,600 |
| Split-adjusted Price |
93.00 |
|
|
GEE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2025
|
-2.20 / -2.26%
|
97.80
|
99.00
|
95.10
|
95.30
|
97.07
|
93.00
|
940,600
|
|
|
6/26/2025
|
+1.00 / +1.04%
|
97.00
|
98.30
|
93.90
|
97.50
|
95.46
|
95.15
|
751,600
|
|
|
6/25/2025
|
-2.50 / -2.53%
|
99.20
|
99.20
|
96.20
|
96.50
|
96.97
|
94.17
|
665,300
|
|
|
6/24/2025
|
-0.80 / -0.80%
|
100.00
|
101.00
|
97.80
|
99.00
|
99.53
|
96.61
|
1,213,300
|
|
|
6/23/2025
|
+1.30 / +1.32%
|
98.60
|
102.70
|
98.40
|
99.80
|
100.55
|
97.39
|
1,962,100
|
|
|
6/20/2025
|
+1.50 / +1.55%
|
97.80
|
101.00
|
97.00
|
98.50
|
99.09
|
96.12
|
1,355,500
|
|
|
6/19/2025
|
+1.00 / +1.04%
|
96.50
|
97.00
|
93.80
|
97.00
|
95.23
|
94.66
|
383,900
|
|
|
6/18/2025
|
-1.40 / -1.44%
|
97.80
|
98.10
|
94.10
|
96.00
|
95.78
|
93.68
|
463,600
|
|
|
6/17/2025
|
-2.60 / -2.60%
|
100.50
|
101.00
|
95.80
|
97.40
|
97.82
|
95.05
|
607,600
|
|
|
6/16/2025
|
+6.10 / +6.50%
|
93.90
|
100.30
|
93.90
|
100.00
|
98.11
|
97.59
|
1,200,600
|
|
|
6/13/2025
|
-4.40 / -4.48%
|
98.30
|
99.00
|
92.10
|
93.90
|
95.75
|
91.63
|
794,400
|
|
|
6/12/2025
|
-1.30 / -1.31%
|
100.00
|
101.80
|
96.90
|
98.30
|
99.25
|
95.93
|
952,400
|
|
|
6/11/2025
|
+2.20 / +2.26%
|
98.70
|
104.20
|
98.70
|
99.60
|
101.90
|
97.20
|
2,061,900
|
|
|
6/10/2025
|
+6.30 / +6.92%
|
92.50
|
97.40
|
92.40
|
97.40
|
96.36
|
95.05
|
960,600
|
|
|
6/9/2025
|
-6.30 / -6.47%
|
97.80
|
97.80
|
90.80
|
91.10
|
92.73
|
88.90
|
648,900
|
|
|
6/6/2025
|
+0.90 / +0.93%
|
96.50
|
99.60
|
96.00
|
97.40
|
98.22
|
95.05
|
2,947,200
|
|
|
6/5/2025
|
-1.00 / -1.03%
|
97.80
|
97.80
|
92.90
|
96.50
|
94.95
|
94.17
|
762,800
|
|
|
6/4/2025
|
-1.00 / -1.02%
|
99.00
|
99.00
|
95.80
|
97.50
|
96.95
|
95.15
|
558,600
|
|
|
6/3/2025
|
+0.50 / +0.51%
|
98.80
|
102.50
|
98.50
|
98.50
|
100.18
|
96.12
|
799,800
|
|
|
6/2/2025
|
+0.30 / +0.31%
|
97.90
|
99.00
|
95.10
|
98.00
|
97.35
|
95.63
|
454,200
|
|
|
5/30/2025
|
-4.10 / -4.03%
|
101.80
|
103.50
|
97.00
|
97.70
|
99.66
|
95.34
|
1,099,400
|
|
|
5/29/2025
|
-2.20 / -2.12%
|
104.20
|
105.50
|
99.10
|
101.80
|
102.72
|
99.34
|
706,300
|
|
|
5/28/2025
|
-6.00 / -5.45%
|
110.20
|
110.20
|
102.30
|
104.00
|
104.96
|
101.49
|
1,342,500
|
|
|
5/27/2025
|
+4.50 / +4.27%
|
106.00
|
111.20
|
106.00
|
110.00
|
109.39
|
107.35
|
1,335,000
|
|
|
5/26/2025
|
+3.90 / +3.84%
|
102.50
|
105.50
|
99.00
|
105.50
|
102.77
|
102.95
|
1,591,700
|
|
|
5/23/2025
|
+6.60 / +6.95%
|
95.60
|
101.60
|
95.60
|
101.60
|
99.48
|
99.15
|
2,207,800
|
|
|
5/22/2025
|
-3.90 / -3.94%
|
99.50
|
100.30
|
95.00
|
95.00
|
97.40
|
92.71
|
1,165,900
|
|
|
5/21/2025
|
0.00 / 0.00%
|
99.50
|
99.60
|
95.60
|
98.90
|
97.32
|
96.51
|
872,000
|
|
|
5/20/2025
|
-0.90 / -0.90%
|
100.40
|
105.60
|
98.90
|
98.90
|
102.16
|
96.51
|
1,602,900
|
|
|
5/19/2025
|
+6.50 / +6.97%
|
93.60
|
99.80
|
93.40
|
99.80
|
98.51
|
97.39
|
2,022,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|