|
Closing price on 9/3/2026
|
|
| Open |
64.80 |
| High |
65.40 |
| Low |
63.20 |
| Volume |
1,015,600 |
| Split-adjusted Price |
63.00 |
|
|
GEE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/12/2026
|
+1.00 / +1.35%
|
75.10
|
77.70
|
74.40
|
75.30
|
75.94
|
74.70
|
2,191,400
|
|
|
8/11/2026
|
+4.80 / +6.91%
|
70.00
|
74.30
|
69.10
|
74.30
|
72.78
|
73.71
|
3,288,900
|
|
|
8/10/2026
|
+2.40 / +3.58%
|
67.50
|
70.50
|
67.20
|
69.50
|
69.16
|
68.95
|
1,066,000
|
|
|
8/7/2026
|
-0.80 / -1.18%
|
67.90
|
68.50
|
66.90
|
67.10
|
67.48
|
66.57
|
754,200
|
|
|
8/6/2026
|
-2.00 / -2.86%
|
69.60
|
69.60
|
67.70
|
67.90
|
68.45
|
67.36
|
1,479,300
|
|
|
8/5/2026
|
-0.10 / -0.14%
|
70.60
|
72.00
|
69.70
|
69.90
|
70.58
|
69.34
|
5,405,600
|
|
|
8/4/2026
|
+2.20 / +3.24%
|
68.00
|
70.40
|
67.10
|
70.00
|
68.81
|
69.44
|
1,197,600
|
|
|
8/3/2026
|
+1.00 / +1.50%
|
67.20
|
70.50
|
67.00
|
67.80
|
68.71
|
67.26
|
1,230,900
|
|
|
7/31/2026
|
-0.10 / -0.15%
|
67.50
|
68.00
|
65.60
|
66.80
|
66.54
|
66.27
|
980,300
|
|
|
7/30/2026
|
+3.30 / +5.19%
|
64.10
|
68.00
|
64.10
|
66.90
|
66.25
|
66.37
|
1,466,200
|
|
|
7/29/2026
|
+0.10 / +0.16%
|
64.00
|
64.80
|
63.40
|
63.60
|
63.78
|
63.09
|
626,100
|
|
|
7/28/2026
|
0.00 / 0.00%
|
61.30
|
65.80
|
61.20
|
63.50
|
64.17
|
63.00
|
896,800
|
|
|
7/27/2026
|
-4.40 / -6.48%
|
68.00
|
68.20
|
63.20
|
63.50
|
64.65
|
63.00
|
1,381,000
|
|
|
7/24/2026
|
-3.30 / -4.63%
|
71.20
|
71.30
|
67.80
|
67.90
|
69.25
|
67.36
|
683,600
|
|
|
7/23/2026
|
+4.60 / +6.91%
|
66.80
|
71.20
|
65.30
|
71.20
|
68.97
|
70.63
|
1,413,600
|
|
|
7/22/2026
|
-4.40 / -6.20%
|
69.00
|
72.00
|
66.60
|
66.60
|
68.24
|
66.07
|
2,359,400
|
|
|
7/21/2026
|
-5.00 / -6.58%
|
75.50
|
76.60
|
70.90
|
71.00
|
72.78
|
70.44
|
1,105,300
|
|
|
|