|
Closing price on 9/28/2026
|
|
| Open |
75.50 |
| High |
75.50 |
| Low |
70.30 |
| Volume |
1,563,100 |
| Split-adjusted Price |
72.80 |
|
|
GEE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2026
|
-1.10 / -1.49%
|
75.50
|
75.50
|
70.30
|
72.80
|
72.17
|
72.80
|
1,563,100
|
|
|
9/25/2026
|
+3.00 / +4.23%
|
72.30
|
74.00
|
71.60
|
73.90
|
72.75
|
73.90
|
2,935,100
|
|
|
9/24/2026
|
0.00 / 0.00%
|
70.90
|
72.30
|
68.00
|
70.90
|
70.81
|
70.90
|
3,135,400
|
|
|
9/23/2026
|
+4.40 / +6.62%
|
68.30
|
71.10
|
67.80
|
70.90
|
70.22
|
70.90
|
3,454,600
|
|
|
9/22/2026
|
+4.30 / +6.91%
|
62.80
|
66.50
|
62.20
|
66.50
|
65.65
|
66.50
|
2,706,700
|
|
|
9/21/2026
|
-1.70 / -2.66%
|
65.00
|
65.00
|
61.80
|
62.20
|
62.60
|
62.20
|
1,713,800
|
|
|
9/18/2026
|
-1.10 / -1.69%
|
65.40
|
67.10
|
63.90
|
63.90
|
65.46
|
63.90
|
1,192,200
|
|
|
9/17/2026
|
+2.60 / +4.17%
|
62.80
|
65.50
|
62.10
|
65.00
|
64.19
|
65.00
|
1,564,900
|
|
|
9/16/2026
|
+1.20 / +1.94%
|
62.00
|
64.40
|
62.00
|
62.90
|
63.35
|
62.40
|
1,660,700
|
|
|
9/15/2026
|
+4.00 / +6.93%
|
57.00
|
61.70
|
57.00
|
61.70
|
60.75
|
61.21
|
2,255,500
|
|
|
9/14/2026
|
-4.30 / -6.94%
|
61.50
|
61.90
|
57.70
|
57.70
|
58.76
|
57.24
|
2,793,500
|
|
|
9/11/2026
|
-1.90 / -2.97%
|
63.80
|
64.20
|
62.00
|
62.00
|
62.86
|
61.51
|
948,200
|
|
|
9/10/2026
|
+1.00 / +1.59%
|
63.00
|
64.80
|
63.00
|
63.90
|
63.97
|
63.39
|
971,300
|
|
|
9/9/2026
|
+2.30 / +3.80%
|
60.50
|
63.40
|
60.40
|
62.90
|
62.22
|
62.40
|
1,135,600
|
|
|
9/8/2026
|
-0.40 / -0.66%
|
61.10
|
61.50
|
60.40
|
60.60
|
60.84
|
60.12
|
788,200
|
|
|
9/7/2026
|
-1.50 / -2.40%
|
62.80
|
62.80
|
61.00
|
61.00
|
61.69
|
60.52
|
1,298,800
|
|
|
9/4/2026
|
-1.00 / -1.57%
|
63.80
|
63.90
|
62.50
|
62.50
|
63.10
|
62.00
|
1,336,600
|
|
|
9/3/2026
|
-1.30 / -2.01%
|
64.80
|
65.40
|
63.20
|
63.50
|
64.27
|
63.00
|
1,015,600
|
|
|
8/28/2026
|
-0.20 / -0.31%
|
65.90
|
66.30
|
64.80
|
64.80
|
65.18
|
64.28
|
1,330,400
|
|
|
8/27/2026
|
0.00 / 0.00%
|
65.90
|
67.00
|
65.00
|
65.00
|
65.75
|
64.48
|
905,700
|
|
|
8/26/2026
|
0.00 / 0.00%
|
65.50
|
65.60
|
64.60
|
65.00
|
65.02
|
64.48
|
1,062,800
|
|
|
8/25/2026
|
-2.20 / -3.27%
|
67.50
|
67.80
|
65.00
|
65.00
|
65.69
|
64.48
|
2,287,600
|
|
|
8/24/2026
|
-1.00 / -1.47%
|
69.00
|
69.50
|
67.20
|
67.20
|
68.28
|
66.67
|
1,509,500
|
|
|
8/21/2026
|
+3.20 / +4.92%
|
65.50
|
69.00
|
65.00
|
68.20
|
67.11
|
67.66
|
1,834,000
|
|
|
8/20/2026
|
+0.20 / +0.31%
|
65.10
|
66.50
|
64.80
|
65.00
|
65.28
|
64.48
|
766,600
|
|
|
8/19/2026
|
-3.00 / -4.42%
|
68.00
|
68.00
|
64.70
|
64.80
|
66.13
|
64.28
|
1,346,900
|
|
|
8/18/2026
|
0.00 / 0.00%
|
68.40
|
69.90
|
67.20
|
67.80
|
68.46
|
67.26
|
1,281,900
|
|
|
8/17/2026
|
+0.30 / +0.44%
|
67.80
|
68.60
|
66.90
|
67.80
|
67.58
|
67.26
|
617,800
|
|
|
8/14/2026
|
-4.00 / -5.59%
|
71.00
|
71.00
|
67.00
|
67.50
|
68.66
|
66.96
|
2,219,300
|
|
|
8/13/2026
|
-3.80 / -5.05%
|
75.30
|
76.40
|
71.30
|
71.50
|
73.10
|
70.93
|
2,595,100
|
|
|
|