|
|
Closing price on 12/3/2021
|
|
| Open |
20.50 |
| High |
20.65 |
| Low |
19.90 |
| Volume |
980,700 |
| Split-adjusted Price |
16.87 |
|
|
GEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2021
|
-0.50 / -2.45%
|
20.50
|
20.65
|
19.90
|
19.90
|
20.29
|
16.87
|
980,700
|
|
|
12/2/2021
|
+0.40 / +2.00%
|
20.20
|
21.00
|
20.00
|
20.40
|
20.61
|
17.29
|
1,081,100
|
|
|
12/1/2021
|
0.00 / 0.00%
|
20.00
|
20.20
|
19.85
|
20.00
|
20.03
|
16.95
|
478,700
|
|
|
11/30/2021
|
0.00 / 0.00%
|
20.10
|
20.40
|
19.95
|
20.00
|
20.17
|
16.95
|
1,308,800
|
|
|
11/29/2021
|
+0.15 / +0.76%
|
19.30
|
20.00
|
19.30
|
20.00
|
19.71
|
16.95
|
1,071,500
|
|
|
11/26/2021
|
+0.15 / +0.76%
|
19.80
|
20.00
|
19.55
|
19.85
|
19.70
|
16.83
|
1,046,400
|
|
|
11/25/2021
|
-0.25 / -1.25%
|
19.95
|
20.05
|
19.65
|
19.70
|
19.79
|
16.70
|
1,117,200
|
|
|
11/24/2021
|
-0.25 / -1.24%
|
20.45
|
20.45
|
19.90
|
19.95
|
20.12
|
16.91
|
823,900
|
|
|
11/23/2021
|
+0.80 / +4.12%
|
19.10
|
20.20
|
19.10
|
20.20
|
19.75
|
17.12
|
846,600
|
|
|
11/22/2021
|
-1.10 / -5.37%
|
20.40
|
20.50
|
19.40
|
19.40
|
19.83
|
16.44
|
1,703,500
|
|
|
11/19/2021
|
-0.90 / -4.21%
|
21.50
|
21.90
|
19.95
|
20.50
|
21.01
|
17.38
|
2,708,100
|
|
|
11/18/2021
|
0.00 / 0.00%
|
21.30
|
21.90
|
21.20
|
21.40
|
21.46
|
18.14
|
1,291,600
|
|
|
11/17/2021
|
0.00 / 0.00%
|
21.20
|
21.90
|
21.00
|
21.40
|
21.41
|
18.14
|
1,086,700
|
|
|
11/16/2021
|
-0.70 / -3.17%
|
22.05
|
22.05
|
21.00
|
21.40
|
21.47
|
18.14
|
1,876,300
|
|
|
11/15/2021
|
-0.10 / -0.45%
|
22.40
|
22.90
|
21.80
|
22.10
|
22.13
|
18.73
|
4,064,400
|
|
|
11/12/2021
|
0.00 / 0.00%
|
22.50
|
22.75
|
21.80
|
22.20
|
22.26
|
18.82
|
1,807,061
|
|
|
11/11/2021
|
+1.45 / +6.99%
|
20.75
|
22.20
|
20.60
|
22.20
|
21.72
|
18.82
|
4,591,700
|
|
|
11/10/2021
|
-0.10 / -0.48%
|
20.85
|
20.90
|
20.50
|
20.75
|
20.65
|
17.59
|
1,794,600
|
|
|
11/9/2021
|
+0.50 / +2.46%
|
20.35
|
20.90
|
20.30
|
20.85
|
20.66
|
17.67
|
2,314,500
|
|
|
11/8/2021
|
+0.25 / +1.24%
|
20.20
|
20.40
|
20.15
|
20.35
|
20.27
|
17.25
|
1,318,900
|
|
|
11/5/2021
|
+0.30 / +1.52%
|
19.85
|
20.35
|
19.80
|
20.10
|
20.03
|
17.04
|
938,300
|
|
|
11/4/2021
|
+0.10 / +0.51%
|
19.50
|
20.45
|
19.40
|
19.80
|
19.72
|
16.78
|
1,412,600
|
|
|
11/3/2021
|
-0.70 / -3.43%
|
20.70
|
20.70
|
19.70
|
19.70
|
20.21
|
16.70
|
1,895,500
|
|
|
11/2/2021
|
0.00 / 0.00%
|
20.50
|
20.75
|
20.20
|
20.40
|
20.41
|
17.29
|
1,829,100
|
|
|
11/1/2021
|
-0.50 / -2.39%
|
21.00
|
21.25
|
20.10
|
20.40
|
20.68
|
17.29
|
2,000,200
|
|
|
10/29/2021
|
-0.05 / -0.24%
|
21.60
|
21.60
|
20.50
|
20.90
|
20.85
|
17.72
|
2,149,700
|
|
|
10/28/2021
|
+0.10 / +0.48%
|
20.90
|
21.90
|
20.90
|
20.95
|
21.36
|
17.76
|
2,504,800
|
|
|
10/27/2021
|
+0.10 / +0.48%
|
20.90
|
21.00
|
20.70
|
20.85
|
20.81
|
17.67
|
1,293,300
|
|
|
10/26/2021
|
+0.05 / +0.24%
|
20.50
|
20.90
|
20.40
|
20.75
|
20.69
|
17.59
|
1,036,900
|
|
|
10/25/2021
|
-0.25 / -1.19%
|
21.00
|
21.35
|
20.50
|
20.70
|
20.87
|
17.55
|
1,505,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|