|
|
Closing price on 1/20/2022
|
|
| Open |
22.95 |
| High |
23.45 |
| Low |
22.50 |
| Volume |
842,900 |
| Split-adjusted Price |
19.75 |
|
|
GEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2022
|
+1.00 / +4.48%
|
22.95
|
23.45
|
22.50
|
23.30
|
23.09
|
19.75
|
842,900
|
|
|
1/19/2022
|
+1.45 / +6.95%
|
20.55
|
22.30
|
20.55
|
22.30
|
21.57
|
18.90
|
1,031,100
|
|
|
1/18/2022
|
-1.50 / -6.71%
|
21.80
|
22.55
|
20.85
|
20.85
|
21.42
|
17.67
|
1,462,600
|
|
|
1/17/2022
|
-1.65 / -6.88%
|
24.00
|
24.20
|
22.35
|
22.35
|
22.86
|
18.94
|
1,708,400
|
|
|
1/14/2022
|
+0.70 / +3.00%
|
21.75
|
24.35
|
21.75
|
24.00
|
23.36
|
20.34
|
1,228,800
|
|
|
1/13/2022
|
-1.30 / -5.28%
|
25.20
|
25.20
|
23.10
|
23.30
|
24.07
|
19.75
|
1,253,800
|
|
|
1/12/2022
|
+0.30 / +1.23%
|
24.30
|
25.00
|
23.00
|
24.60
|
24.10
|
20.85
|
1,709,900
|
|
|
1/11/2022
|
+0.30 / +1.25%
|
24.00
|
25.00
|
23.25
|
24.30
|
24.18
|
20.60
|
1,980,300
|
|
|
1/10/2022
|
-1.60 / -6.25%
|
25.80
|
26.00
|
24.00
|
24.00
|
24.78
|
20.34
|
3,266,800
|
|
|
1/7/2022
|
+0.10 / +0.39%
|
25.40
|
26.50
|
25.20
|
25.60
|
25.83
|
21.70
|
1,515,600
|
|
|
1/6/2022
|
-0.10 / -0.39%
|
25.20
|
25.60
|
24.50
|
25.50
|
25.22
|
21.61
|
1,833,200
|
|
|
1/5/2022
|
+0.55 / +2.20%
|
26.60
|
26.60
|
25.00
|
25.60
|
25.86
|
21.70
|
7,143,365
|
|
|
1/4/2022
|
+1.60 / +6.82%
|
24.05
|
25.05
|
23.80
|
25.05
|
24.88
|
21.23
|
2,967,100
|
|
|
12/31/2021
|
-0.30 / -1.26%
|
23.80
|
24.10
|
23.20
|
23.45
|
23.49
|
19.88
|
2,298,400
|
|
|
12/30/2021
|
-0.60 / -2.46%
|
24.00
|
24.80
|
23.60
|
23.75
|
23.96
|
20.13
|
1,861,400
|
|
|
12/29/2021
|
+1.15 / +4.96%
|
24.00
|
24.80
|
23.50
|
24.35
|
24.64
|
20.64
|
3,963,800
|
|
|
12/28/2021
|
+1.50 / +6.91%
|
21.80
|
23.20
|
21.80
|
23.20
|
22.85
|
19.66
|
4,816,300
|
|
|
12/27/2021
|
+0.90 / +4.33%
|
20.60
|
21.70
|
20.50
|
21.70
|
21.23
|
18.39
|
2,170,700
|
|
|
12/24/2021
|
-0.50 / -2.35%
|
21.45
|
21.45
|
20.50
|
20.80
|
21.03
|
17.63
|
1,072,300
|
|
|
12/23/2021
|
+0.30 / +1.43%
|
21.90
|
21.90
|
20.50
|
21.30
|
21.32
|
18.05
|
3,292,900
|
|
|
12/22/2021
|
+1.35 / +6.87%
|
19.80
|
21.00
|
19.75
|
21.00
|
20.73
|
17.80
|
2,453,600
|
|
|
12/21/2021
|
+0.25 / +1.29%
|
19.20
|
19.80
|
19.20
|
19.65
|
19.55
|
16.66
|
1,535,500
|
|
|
12/20/2021
|
-0.15 / -0.77%
|
19.60
|
19.85
|
19.35
|
19.40
|
19.51
|
16.44
|
452,500
|
|
|
12/17/2021
|
0.00 / 0.00%
|
19.60
|
20.00
|
19.50
|
19.55
|
19.64
|
16.57
|
713,900
|
|
|
12/16/2021
|
-0.30 / -1.51%
|
20.00
|
20.00
|
19.55
|
19.55
|
19.68
|
16.57
|
1,671,900
|
|
|
12/15/2021
|
-0.20 / -1.00%
|
20.00
|
20.10
|
19.80
|
19.85
|
19.93
|
16.83
|
496,400
|
|
|
12/14/2021
|
-0.05 / -0.25%
|
20.30
|
20.30
|
19.85
|
20.05
|
20.09
|
16.99
|
636,800
|
|
|
12/13/2021
|
+0.55 / +2.81%
|
19.70
|
20.20
|
19.70
|
20.10
|
20.06
|
17.04
|
916,100
|
|
|
12/10/2021
|
+0.20 / +1.03%
|
19.45
|
19.95
|
19.25
|
19.55
|
19.62
|
16.57
|
585,900
|
|
|
12/9/2021
|
+0.05 / +0.26%
|
19.15
|
19.65
|
19.05
|
19.35
|
19.37
|
16.40
|
386,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|