Closing price on 8/1/2023
|
|
Open |
26.80 |
High |
26.80 |
Low |
26.60 |
Volume |
1,600 |
Split-adjusted Price |
24.74 |
|
|
GEE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/1/2023
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.60
|
26.60
|
26.70
|
24.74
|
1,600
|
|
7/31/2023
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
24.74
|
700
|
|
7/28/2023
|
+0.30 / +1.13%
|
26.70
|
26.80
|
25.60
|
26.80
|
26.60
|
24.92
|
4,500
|
|
7/27/2023
|
+0.10 / +0.38%
|
26.10
|
26.50
|
26.10
|
26.50
|
26.50
|
24.64
|
7,700
|
|
7/26/2023
|
+0.10 / +0.38%
|
26.50
|
26.80
|
26.00
|
26.60
|
26.40
|
24.74
|
1,500
|
|
7/25/2023
|
+0.50 / +1.92%
|
26.40
|
26.50
|
26.40
|
26.50
|
26.50
|
24.64
|
3,200
|
|
7/24/2023
|
+0.20 / +0.77%
|
26.10
|
26.10
|
25.90
|
26.10
|
26.00
|
24.27
|
3,500
|
|
7/21/2023
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.80
|
25.90
|
25.90
|
24.09
|
1,900
|
|
7/20/2023
|
+0.40 / +1.54%
|
26.30
|
26.80
|
26.30
|
26.30
|
26.40
|
23.99
|
13,200
|
|
7/19/2023
|
+0.20 / +0.77%
|
25.90
|
26.10
|
25.90
|
26.10
|
25.90
|
23.81
|
2,300
|
|
7/18/2023
|
+0.10 / +0.39%
|
26.00
|
26.20
|
25.70
|
26.00
|
25.90
|
23.72
|
6,400
|
|
7/17/2023
|
+0.40 / +1.56%
|
25.80
|
26.10
|
25.70
|
26.10
|
25.90
|
23.81
|
1,000
|
|
7/14/2023
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
23.45
|
4,200
|
|
7/13/2023
|
+0.30 / +1.17%
|
25.60
|
26.00
|
25.60
|
26.00
|
25.70
|
23.72
|
8,100
|
|
7/12/2023
|
+0.10 / +0.39%
|
25.50
|
25.90
|
25.50
|
25.90
|
25.70
|
23.63
|
8,900
|
|
7/11/2023
|
-0.20 / -0.78%
|
25.80
|
25.80
|
25.50
|
25.60
|
25.80
|
23.36
|
17,100
|
|
7/10/2023
|
-0.30 / -1.15%
|
26.00
|
26.00
|
25.70
|
25.70
|
25.80
|
23.45
|
15,500
|
|
7/7/2023
|
-0.30 / -1.14%
|
26.00
|
26.00
|
25.70
|
26.00
|
26.00
|
23.72
|
2,200
|
|
7/6/2023
|
-0.70 / -2.62%
|
26.80
|
26.80
|
26.00
|
26.00
|
26.30
|
23.72
|
2,800
|
|
7/5/2023
|
+1.00 / +3.88%
|
26.30
|
26.80
|
26.30
|
26.80
|
26.70
|
24.45
|
600
|
|
7/4/2023
|
-1.00 / -3.70%
|
26.00
|
26.00
|
25.60
|
26.00
|
25.80
|
23.72
|
9,100
|
|
7/3/2023
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
24.63
|
587,100
|
|
6/30/2023
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
24.63
|
0
|
|
6/29/2023
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
24.63
|
4,800
|
|
6/28/2023
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
24.63
|
0
|
|
6/27/2023
|
+0.40 / +1.50%
|
26.70
|
27.00
|
26.70
|
27.00
|
27.00
|
24.63
|
19,700
|
|
6/26/2023
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.40
|
26.60
|
26.60
|
24.27
|
12,700
|
|
6/23/2023
|
-1.00 / -3.66%
|
27.20
|
27.20
|
26.30
|
26.30
|
26.60
|
23.99
|
2,900
|
|
6/22/2023
|
-0.40 / -1.45%
|
28.00
|
28.00
|
27.10
|
27.10
|
27.30
|
24.72
|
11,700
|
|
6/21/2023
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
25.09
|
0
|
|
|