|
|
Closing price on 1/20/2020
|
|
| Open |
24.85 |
| High |
25.25 |
| Low |
24.45 |
| Volume |
333,610 |
| Split-adjusted Price |
16.65 |
|
|
GEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2020
|
-0.20 / -0.79%
|
24.85
|
25.25
|
24.45
|
25.05
|
25.10
|
16.65
|
333,610
|
|
|
1/17/2020
|
0.00 / 0.00%
|
25.25
|
25.60
|
25.15
|
25.25
|
25.27
|
16.78
|
359,460
|
|
|
1/16/2020
|
-0.10 / -0.39%
|
25.35
|
25.60
|
25.00
|
25.25
|
25.36
|
16.78
|
368,580
|
|
|
1/15/2020
|
-0.15 / -0.59%
|
25.50
|
25.95
|
25.35
|
25.35
|
25.64
|
16.85
|
368,830
|
|
|
1/14/2020
|
-0.50 / -1.92%
|
26.00
|
26.45
|
25.50
|
25.50
|
26.15
|
16.95
|
373,050
|
|
|
1/13/2020
|
-0.50 / -1.89%
|
26.50
|
26.60
|
26.00
|
26.00
|
26.22
|
17.28
|
347,650
|
|
|
1/10/2020
|
+0.35 / +1.34%
|
26.20
|
26.50
|
26.10
|
26.50
|
26.25
|
17.61
|
403,660
|
|
|
1/9/2020
|
+0.05 / +0.19%
|
26.10
|
26.50
|
26.00
|
26.15
|
26.19
|
17.38
|
402,820
|
|
|
1/8/2020
|
-0.40 / -1.51%
|
26.50
|
26.50
|
26.00
|
26.10
|
26.15
|
17.34
|
447,960
|
|
|
1/7/2020
|
+0.05 / +0.19%
|
26.45
|
26.90
|
26.40
|
26.50
|
26.59
|
17.61
|
401,870
|
|
|
1/6/2020
|
+0.05 / +0.19%
|
26.40
|
26.75
|
26.40
|
26.45
|
26.52
|
17.58
|
367,170
|
|
|
1/3/2020
|
+0.30 / +1.15%
|
26.10
|
27.00
|
26.10
|
26.40
|
26.75
|
17.54
|
450,670
|
|
|
1/2/2020
|
-0.90 / -3.33%
|
27.00
|
27.25
|
26.10
|
26.10
|
26.94
|
17.34
|
533,480
|
|
|
12/31/2019
|
+0.10 / +0.37%
|
26.90
|
27.00
|
26.65
|
27.00
|
26.83
|
17.94
|
488,110
|
|
|
12/30/2019
|
+0.10 / +0.37%
|
26.45
|
26.90
|
26.45
|
26.90
|
26.78
|
17.88
|
513,840
|
|
|
12/27/2019
|
+0.05 / +0.19%
|
26.75
|
26.95
|
26.50
|
26.80
|
26.68
|
17.81
|
601,389
|
|
|
12/26/2019
|
+0.60 / +2.29%
|
26.15
|
27.00
|
26.05
|
26.75
|
26.26
|
17.78
|
633,510
|
|
|
12/25/2019
|
+0.05 / +0.19%
|
26.10
|
26.40
|
26.10
|
26.15
|
26.21
|
17.38
|
1,445,540
|
|
|
12/24/2019
|
-0.30 / -1.14%
|
26.30
|
26.50
|
26.10
|
26.10
|
26.24
|
17.34
|
415,280
|
|
|
12/23/2019
|
-0.35 / -1.31%
|
26.70
|
27.45
|
26.40
|
26.40
|
26.80
|
17.54
|
511,920
|
|
|
12/20/2019
|
-0.20 / -0.74%
|
26.95
|
27.15
|
26.70
|
26.75
|
26.87
|
17.78
|
1,537,040
|
|
|
12/19/2019
|
-0.15 / -0.55%
|
27.00
|
27.10
|
26.50
|
26.95
|
26.93
|
17.91
|
502,220
|
|
|
12/18/2019
|
-0.05 / -0.18%
|
27.10
|
27.45
|
27.00
|
27.10
|
27.19
|
18.01
|
573,520
|
|
|
12/17/2019
|
+0.80 / +3.04%
|
26.35
|
27.20
|
26.10
|
27.15
|
26.45
|
18.04
|
636,690
|
|
|
12/16/2019
|
-0.15 / -0.57%
|
26.50
|
26.70
|
26.15
|
26.35
|
26.35
|
17.51
|
463,190
|
|
|
12/13/2019
|
-0.50 / -1.85%
|
26.95
|
26.95
|
26.50
|
26.50
|
26.72
|
17.61
|
617,910
|
|
|
12/12/2019
|
-0.10 / -0.37%
|
27.10
|
27.10
|
26.85
|
27.00
|
26.96
|
17.94
|
497,070
|
|
|
12/11/2019
|
-0.45 / -1.63%
|
27.55
|
27.60
|
27.10
|
27.10
|
27.42
|
18.01
|
503,220
|
|
|
12/10/2019
|
0.00 / 0.00%
|
27.50
|
27.60
|
27.15
|
27.55
|
27.47
|
18.31
|
485,230
|
|
|
12/9/2019
|
0.00 / 0.00%
|
27.60
|
28.00
|
27.30
|
27.55
|
27.63
|
18.31
|
486,780
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|