|
|
Closing price on 8/29/2025
|
|
| Open |
15.80 |
| High |
16.00 |
| Low |
15.60 |
| Volume |
843,700 |
| Split-adjusted Price |
15.60 |
There is no data on 8/30/2025. Display data on 8/29/2025 instead.
|
|
GEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2025
|
-0.20 / -1.27%
|
15.80
|
16.00
|
15.60
|
15.60
|
15.70
|
15.60
|
843,700
|
|
|
8/28/2025
|
+0.35 / +2.27%
|
15.50
|
15.85
|
15.50
|
15.80
|
15.68
|
15.80
|
747,600
|
|
|
8/27/2025
|
+0.05 / +0.32%
|
15.60
|
15.65
|
15.45
|
15.45
|
15.53
|
15.45
|
917,900
|
|
|
8/26/2025
|
+0.35 / +2.33%
|
15.05
|
15.40
|
15.00
|
15.40
|
15.22
|
15.40
|
1,129,800
|
|
|
8/25/2025
|
-0.60 / -3.83%
|
15.70
|
16.15
|
15.05
|
15.05
|
15.32
|
15.05
|
1,722,400
|
|
|
8/22/2025
|
0.00 / 0.00%
|
15.70
|
16.15
|
15.40
|
15.65
|
15.74
|
15.65
|
1,560,100
|
|
|
8/21/2025
|
-0.40 / -2.49%
|
16.25
|
16.25
|
15.65
|
15.65
|
15.82
|
15.65
|
1,962,700
|
|
|
8/20/2025
|
-0.65 / -3.89%
|
16.75
|
16.80
|
15.80
|
16.05
|
16.20
|
16.05
|
3,145,000
|
|
|
8/19/2025
|
-0.25 / -1.47%
|
17.00
|
17.15
|
16.70
|
16.70
|
16.84
|
16.70
|
1,931,000
|
|
|
8/18/2025
|
+0.20 / +1.19%
|
16.70
|
17.25
|
16.70
|
16.95
|
17.03
|
16.95
|
1,526,600
|
|
|
8/15/2025
|
-0.55 / -3.18%
|
17.30
|
17.30
|
16.70
|
16.75
|
16.91
|
16.75
|
2,623,900
|
|
|
8/14/2025
|
+0.10 / +0.58%
|
17.40
|
17.40
|
17.00
|
17.30
|
17.13
|
17.30
|
2,401,300
|
|
|
8/13/2025
|
-0.20 / -1.15%
|
17.70
|
17.70
|
16.90
|
17.20
|
17.17
|
17.20
|
2,692,100
|
|
|
8/12/2025
|
+0.25 / +1.46%
|
17.15
|
17.70
|
17.10
|
17.40
|
17.39
|
17.40
|
2,989,300
|
|
|
8/11/2025
|
+0.15 / +0.88%
|
17.05
|
17.45
|
16.80
|
17.15
|
17.14
|
17.15
|
2,598,500
|
|
|
8/8/2025
|
-0.30 / -1.73%
|
17.45
|
17.45
|
17.00
|
17.00
|
17.12
|
17.00
|
2,478,800
|
|
|
8/7/2025
|
+0.05 / +0.29%
|
17.60
|
17.60
|
17.15
|
17.30
|
17.26
|
17.30
|
1,285,100
|
|
|
8/6/2025
|
+0.05 / +0.29%
|
17.30
|
17.55
|
17.10
|
17.25
|
17.27
|
17.25
|
2,277,100
|
|
|
8/5/2025
|
-0.80 / -4.44%
|
18.05
|
18.20
|
16.80
|
17.20
|
17.65
|
17.20
|
3,983,000
|
|
|
8/4/2025
|
+0.35 / +1.98%
|
17.80
|
18.45
|
17.80
|
18.00
|
18.03
|
18.00
|
3,851,200
|
|
|
8/1/2025
|
+1.15 / +6.97%
|
16.50
|
17.65
|
16.30
|
17.65
|
17.08
|
17.65
|
5,626,800
|
|
|
7/31/2025
|
0.00 / 0.00%
|
16.85
|
16.90
|
16.35
|
16.50
|
16.57
|
16.50
|
2,118,300
|
|
|
7/30/2025
|
+0.15 / +0.92%
|
16.70
|
16.95
|
16.35
|
16.50
|
16.60
|
16.50
|
2,731,000
|
|
|
7/29/2025
|
-1.20 / -6.84%
|
17.90
|
17.90
|
16.35
|
16.35
|
16.96
|
16.35
|
5,048,600
|
|
|
7/28/2025
|
+0.10 / +0.57%
|
17.60
|
17.80
|
17.35
|
17.55
|
17.56
|
17.55
|
3,003,500
|
|
|
7/25/2025
|
+0.20 / +1.16%
|
17.35
|
17.90
|
17.30
|
17.45
|
17.58
|
17.45
|
3,200,500
|
|
|
7/24/2025
|
0.00 / 0.00%
|
17.45
|
17.50
|
16.85
|
17.25
|
17.14
|
17.25
|
1,933,500
|
|
|
7/23/2025
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.05
|
17.25
|
17.29
|
17.25
|
2,961,000
|
|
|
7/22/2025
|
+0.40 / +2.37%
|
16.80
|
17.25
|
16.70
|
17.25
|
16.99
|
17.25
|
2,501,200
|
|
|
7/21/2025
|
+0.20 / +1.20%
|
16.70
|
17.25
|
16.60
|
16.85
|
16.96
|
16.85
|
4,174,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|