|
Closing price on 2/14/2020
|
|
| Open |
24.70 |
| High |
24.80 |
| Low |
24.60 |
| Volume |
335,590 |
| Split-adjusted Price |
16.41 |
|
|
GEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2020
|
0.00 / 0.00%
|
24.70
|
24.80
|
24.60
|
24.70
|
24.72
|
16.41
|
335,590
|
|
|
2/13/2020
|
-0.10 / -0.40%
|
24.80
|
24.95
|
24.60
|
24.70
|
24.74
|
16.41
|
318,350
|
|
|
2/12/2020
|
0.00 / 0.00%
|
24.80
|
24.90
|
24.00
|
24.80
|
24.73
|
16.48
|
334,280
|
|
|
2/11/2020
|
+0.10 / +0.40%
|
24.70
|
24.95
|
24.60
|
24.80
|
24.77
|
16.48
|
333,950
|
|
|
2/10/2020
|
-0.25 / -1.00%
|
24.95
|
25.05
|
24.50
|
24.70
|
24.80
|
16.41
|
336,240
|
|
|
2/7/2020
|
0.00 / 0.00%
|
24.95
|
25.00
|
24.80
|
24.95
|
24.89
|
16.58
|
335,530
|
|
|
2/6/2020
|
0.00 / 0.00%
|
24.95
|
25.20
|
24.80
|
24.95
|
24.97
|
16.58
|
338,010
|
|
|
2/5/2020
|
-0.15 / -0.60%
|
25.10
|
25.30
|
24.80
|
24.95
|
25.04
|
16.58
|
353,610
|
|
|
2/4/2020
|
+0.05 / +0.20%
|
25.05
|
25.30
|
24.90
|
25.10
|
25.05
|
16.68
|
333,970
|
|
|
2/3/2020
|
-0.40 / -1.57%
|
25.40
|
25.45
|
24.50
|
25.05
|
24.84
|
16.65
|
318,500
|
|
|
1/31/2020
|
+0.05 / +0.20%
|
25.50
|
25.50
|
25.30
|
25.45
|
25.40
|
16.91
|
367,030
|
|
|
1/30/2020
|
+0.10 / +0.40%
|
25.30
|
25.50
|
25.30
|
25.40
|
25.40
|
16.88
|
326,960
|
|
|
1/22/2020
|
+0.20 / +0.80%
|
25.10
|
25.45
|
25.00
|
25.30
|
25.24
|
16.81
|
316,110
|
|
|
1/21/2020
|
+0.05 / +0.20%
|
25.10
|
25.25
|
25.00
|
25.10
|
25.08
|
16.68
|
343,650
|
|
|
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
|
|
|