|
Closing price on 2/27/2020
|
|
| Open |
22.20 |
| High |
22.30 |
| Low |
21.95 |
| Volume |
331,410 |
| Split-adjusted Price |
14.62 |
|
|
GEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2020
|
-0.20 / -0.90%
|
22.20
|
22.30
|
21.95
|
22.00
|
22.08
|
14.62
|
331,410
|
|
|
2/26/2020
|
-0.40 / -1.77%
|
22.10
|
22.70
|
22.00
|
22.20
|
22.40
|
14.75
|
305,180
|
|
|
2/25/2020
|
-0.50 / -2.16%
|
23.10
|
23.20
|
22.60
|
22.60
|
22.97
|
15.02
|
308,880
|
|
|
2/24/2020
|
-0.40 / -1.70%
|
23.50
|
23.70
|
23.10
|
23.10
|
23.51
|
15.35
|
311,790
|
|
|
2/21/2020
|
-0.25 / -1.05%
|
23.75
|
23.80
|
23.30
|
23.50
|
23.55
|
15.62
|
340,740
|
|
|
2/20/2020
|
+0.10 / +0.42%
|
23.65
|
24.00
|
23.60
|
23.75
|
23.73
|
15.78
|
319,290
|
|
|
2/19/2020
|
+0.05 / +0.21%
|
23.60
|
24.00
|
23.50
|
23.65
|
23.72
|
15.72
|
313,260
|
|
|
2/18/2020
|
-0.55 / -2.28%
|
24.00
|
24.15
|
22.95
|
23.60
|
23.64
|
15.68
|
307,110
|
|
|
2/17/2020
|
-0.55 / -2.23%
|
24.60
|
24.60
|
24.15
|
24.15
|
24.46
|
16.05
|
319,530
|
|
|
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
|
|
|