Closing price on 10/28/2019
|
|
Open |
27.65 |
High |
27.70 |
Low |
27.30 |
Volume |
600,190 |
Split-adjusted Price |
18.34 |
|
|
GEG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/28/2019
|
0.00 / 0.00%
|
27.65
|
27.70
|
27.30
|
27.60
|
27.48
|
18.34
|
600,190
|
|
10/25/2019
|
-0.30 / -1.08%
|
27.70
|
27.90
|
27.60
|
27.60
|
27.74
|
18.34
|
1,225,020
|
|
10/24/2019
|
-0.05 / -0.18%
|
27.95
|
28.00
|
27.40
|
27.90
|
27.79
|
18.54
|
832,230
|
|
10/23/2019
|
-0.05 / -0.18%
|
28.00
|
28.10
|
27.75
|
27.95
|
27.96
|
18.57
|
428,520
|
|
10/22/2019
|
0.00 / 0.00%
|
28.00
|
28.20
|
27.80
|
28.00
|
28.02
|
18.61
|
492,050
|
|
10/21/2019
|
-0.15 / -0.53%
|
28.10
|
28.15
|
27.70
|
28.00
|
28.00
|
18.61
|
519,850
|
|
10/18/2019
|
-0.05 / -0.18%
|
28.20
|
28.30
|
27.95
|
28.15
|
28.12
|
18.71
|
1,177,180
|
|
10/17/2019
|
+0.10 / +0.36%
|
28.10
|
28.40
|
28.10
|
28.20
|
28.18
|
18.74
|
604,370
|
|
10/16/2019
|
+0.70 / +2.55%
|
27.25
|
28.60
|
27.25
|
28.10
|
28.06
|
18.67
|
671,560
|
|
10/15/2019
|
+0.15 / +0.55%
|
27.25
|
27.40
|
27.10
|
27.40
|
27.19
|
18.21
|
693,590
|
|
10/14/2019
|
+0.20 / +0.74%
|
27.00
|
27.25
|
27.00
|
27.25
|
27.11
|
18.11
|
601,160
|
|
10/11/2019
|
+0.05 / +0.19%
|
27.00
|
27.40
|
26.75
|
27.05
|
26.91
|
17.98
|
462,850
|
|
10/10/2019
|
-0.20 / -0.74%
|
27.00
|
27.20
|
26.85
|
27.00
|
27.05
|
17.94
|
476,880
|
|
10/9/2019
|
0.00 / 0.00%
|
27.20
|
27.40
|
26.90
|
27.20
|
27.11
|
18.08
|
442,440
|
|
10/8/2019
|
+0.10 / +0.37%
|
27.10
|
27.20
|
27.00
|
27.20
|
27.06
|
18.08
|
389,600
|
|
10/7/2019
|
-0.10 / -0.37%
|
27.20
|
27.20
|
27.00
|
27.10
|
27.07
|
18.01
|
379,790
|
|
10/4/2019
|
0.00 / 0.00%
|
27.20
|
27.30
|
27.00
|
27.20
|
27.12
|
18.08
|
266,490
|
|
10/3/2019
|
+0.05 / +0.18%
|
27.00
|
27.35
|
27.00
|
27.20
|
27.08
|
18.08
|
413,520
|
|
10/2/2019
|
-0.25 / -0.91%
|
27.40
|
27.40
|
27.00
|
27.15
|
27.21
|
18.04
|
417,960
|
|
10/1/2019
|
0.00 / 0.00%
|
27.40
|
27.50
|
27.20
|
27.40
|
27.33
|
18.21
|
410,990
|
|
9/30/2019
|
0.00 / 0.00%
|
27.50
|
27.60
|
27.25
|
27.40
|
27.42
|
18.21
|
398,090
|
|
9/27/2019
|
+0.40 / +1.48%
|
27.05
|
27.90
|
27.05
|
27.40
|
27.45
|
18.21
|
439,310
|
|
9/26/2019
|
-0.85 / -3.05%
|
27.85
|
27.90
|
27.00
|
27.00
|
27.60
|
17.94
|
503,720
|
|
9/25/2019
|
0.00 / 0.00%
|
27.85
|
27.90
|
27.60
|
27.85
|
27.73
|
18.51
|
513,710
|
|
9/24/2019
|
+0.05 / +0.18%
|
27.80
|
28.00
|
27.70
|
27.85
|
27.84
|
18.51
|
447,400
|
|
9/23/2019
|
-0.20 / -0.71%
|
27.95
|
27.95
|
27.50
|
27.80
|
27.71
|
18.47
|
490,650
|
|
9/20/2019
|
0.00 / 0.00%
|
28.00
|
28.10
|
27.70
|
28.00
|
27.94
|
18.61
|
504,060
|
|
9/19/2019
|
+0.51 / +1.86%
|
29.95
|
29.95
|
27.60
|
28.00
|
28.51
|
18.61
|
507,830
|
|
9/10/2019
|
+0.40 / +1.48%
|
27.10
|
27.40
|
26.90
|
27.40
|
27.19
|
18.21
|
341,400
|
|
9/9/2019
|
0.00 / 0.00%
|
27.00
|
27.40
|
26.90
|
27.00
|
27.12
|
17.94
|
644,700
|
|
|