|
|
Closing price on 2/2/2021
|
|
| Open |
15.60 |
| High |
16.00 |
| Low |
15.15 |
| Volume |
718,000 |
| Split-adjusted Price |
12.31 |
|
|
GEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2021
|
+0.20 / +1.28%
|
15.60
|
16.00
|
15.15
|
15.80
|
15.65
|
12.31
|
718,000
|
|
|
2/1/2021
|
-0.90 / -5.45%
|
16.50
|
16.75
|
15.50
|
15.60
|
16.06
|
12.15
|
649,400
|
|
|
1/29/2021
|
+0.30 / +1.85%
|
15.10
|
16.60
|
15.10
|
16.50
|
15.83
|
12.86
|
785,400
|
|
|
1/28/2021
|
-1.20 / -6.90%
|
16.20
|
16.50
|
16.20
|
16.20
|
16.20
|
12.62
|
1,017,700
|
|
|
1/27/2021
|
-1.30 / -6.95%
|
18.60
|
18.60
|
17.40
|
17.40
|
17.71
|
13.56
|
1,088,100
|
|
|
1/26/2021
|
-0.70 / -3.61%
|
19.40
|
19.40
|
18.05
|
18.70
|
18.59
|
14.57
|
1,374,600
|
|
|
1/25/2021
|
-0.35 / -1.77%
|
19.75
|
19.75
|
19.35
|
19.40
|
19.40
|
15.11
|
756,400
|
|
|
1/22/2021
|
-0.20 / -1.00%
|
19.95
|
20.00
|
19.55
|
19.75
|
19.71
|
15.39
|
737,600
|
|
|
1/21/2021
|
+0.10 / +0.50%
|
19.85
|
20.10
|
19.60
|
19.95
|
19.87
|
15.54
|
646,300
|
|
|
1/20/2021
|
-0.10 / -0.50%
|
19.90
|
20.10
|
18.60
|
19.85
|
19.48
|
15.47
|
714,100
|
|
|
1/19/2021
|
-0.15 / -0.75%
|
20.30
|
20.90
|
18.70
|
19.95
|
20.26
|
15.54
|
1,610,300
|
|
|
1/18/2021
|
+0.05 / +0.25%
|
19.90
|
20.50
|
19.40
|
20.10
|
19.85
|
15.66
|
1,893,800
|
|
|
1/15/2021
|
+0.05 / +0.25%
|
20.10
|
20.30
|
20.00
|
20.05
|
20.09
|
15.62
|
917,800
|
|
|
1/14/2021
|
-0.40 / -1.96%
|
20.25
|
20.35
|
19.85
|
20.00
|
20.06
|
15.58
|
1,776,300
|
|
|
1/13/2021
|
-0.40 / -1.92%
|
20.90
|
20.90
|
20.35
|
20.40
|
20.57
|
15.89
|
1,140,700
|
|
|
1/12/2021
|
+0.30 / +1.46%
|
20.45
|
20.90
|
20.15
|
20.80
|
20.40
|
16.21
|
1,219,300
|
|
|
1/11/2021
|
-0.30 / -1.44%
|
20.65
|
20.75
|
20.25
|
20.50
|
20.50
|
15.97
|
1,626,900
|
|
|
1/8/2021
|
-0.20 / -0.95%
|
21.45
|
21.45
|
20.60
|
20.80
|
20.95
|
16.21
|
1,033,600
|
|
|
1/7/2021
|
+0.40 / +1.94%
|
20.80
|
21.15
|
20.70
|
21.00
|
20.94
|
16.36
|
1,434,600
|
|
|
1/6/2021
|
+0.45 / +2.23%
|
20.20
|
21.40
|
20.15
|
20.60
|
20.66
|
16.05
|
1,699,700
|
|
|
1/5/2021
|
+0.10 / +0.50%
|
20.05
|
20.20
|
19.85
|
20.15
|
20.04
|
15.70
|
1,344,900
|
|
|
1/4/2021
|
+0.25 / +1.26%
|
19.90
|
20.25
|
19.80
|
20.05
|
20.05
|
15.62
|
1,908,300
|
|
|
12/31/2020
|
+0.35 / +1.80%
|
19.50
|
19.80
|
19.45
|
19.80
|
19.63
|
15.43
|
1,399,250
|
|
|
12/30/2020
|
-0.25 / -1.27%
|
19.70
|
19.90
|
19.40
|
19.45
|
19.60
|
15.15
|
1,193,300
|
|
|
12/29/2020
|
-0.05 / -0.25%
|
19.75
|
20.00
|
19.55
|
19.70
|
19.75
|
15.35
|
3,396,920
|
|
|
12/28/2020
|
-0.30 / -1.50%
|
20.20
|
20.55
|
19.70
|
19.75
|
20.11
|
15.39
|
1,628,951
|
|
|
12/25/2020
|
+0.25 / +1.26%
|
20.00
|
20.15
|
19.60
|
20.05
|
20.00
|
15.62
|
1,833,430
|
|
|
12/24/2020
|
+0.30 / +1.54%
|
19.80
|
20.20
|
18.80
|
19.80
|
19.41
|
15.43
|
4,815,826
|
|
|
12/23/2020
|
+0.10 / +0.52%
|
19.05
|
20.20
|
19.00
|
19.50
|
19.39
|
15.19
|
4,737,955
|
|
|
12/22/2020
|
-0.15 / -0.77%
|
19.60
|
19.60
|
18.60
|
19.40
|
19.37
|
15.11
|
4,458,615
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|