|
|
Closing price on 2/18/2022
|
|
| Open |
26.60 |
| High |
27.50 |
| Low |
26.50 |
| Volume |
1,282,400 |
| Split-adjusted Price |
22.89 |
|
|
GEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2022
|
+0.20 / +0.75%
|
26.60
|
27.50
|
26.50
|
27.00
|
27.06
|
22.89
|
1,282,400
|
|
|
2/17/2022
|
-0.15 / -0.56%
|
27.20
|
27.50
|
26.50
|
26.80
|
26.98
|
22.72
|
1,482,400
|
|
|
2/16/2022
|
+1.75 / +6.94%
|
25.80
|
26.95
|
25.50
|
26.95
|
26.70
|
22.84
|
3,939,800
|
|
|
2/15/2022
|
+0.20 / +0.80%
|
25.00
|
25.20
|
24.45
|
25.20
|
24.81
|
21.36
|
1,145,900
|
|
|
2/14/2022
|
0.00 / 0.00%
|
25.00
|
25.80
|
24.00
|
25.00
|
25.17
|
21.19
|
1,266,500
|
|
|
2/11/2022
|
+0.15 / +0.60%
|
24.85
|
25.90
|
24.80
|
25.00
|
25.26
|
21.19
|
1,292,900
|
|
|
2/10/2022
|
+0.25 / +1.02%
|
24.55
|
25.20
|
24.35
|
24.85
|
24.98
|
21.06
|
1,283,500
|
|
|
2/9/2022
|
-0.60 / -2.38%
|
25.20
|
25.20
|
24.60
|
24.60
|
24.91
|
20.85
|
1,337,100
|
|
|
2/8/2022
|
0.00 / 0.00%
|
25.20
|
25.50
|
24.95
|
25.20
|
25.20
|
21.36
|
1,084,100
|
|
|
2/7/2022
|
+1.55 / +6.55%
|
24.00
|
25.30
|
23.80
|
25.20
|
24.81
|
21.36
|
2,148,500
|
|
|
1/28/2022
|
-0.15 / -0.63%
|
23.80
|
24.10
|
23.10
|
23.65
|
23.73
|
20.05
|
746,400
|
|
|
1/27/2022
|
+0.80 / +3.48%
|
23.05
|
24.00
|
22.95
|
23.80
|
23.55
|
20.17
|
950,300
|
|
|
1/26/2022
|
-0.10 / -0.43%
|
24.00
|
24.00
|
23.00
|
23.00
|
23.44
|
19.50
|
960,200
|
|
|
1/25/2022
|
+1.50 / +6.94%
|
21.55
|
23.10
|
21.50
|
23.10
|
22.56
|
19.58
|
973,400
|
|
|
1/24/2022
|
-1.35 / -5.88%
|
22.50
|
22.90
|
21.60
|
21.60
|
22.34
|
18.31
|
958,300
|
|
|
1/21/2022
|
-0.35 / -1.50%
|
23.30
|
23.30
|
22.70
|
22.95
|
22.93
|
19.45
|
660,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|