|
|
Closing price on 2/7/2023
|
|
| Open |
15.30 |
| High |
15.50 |
| Low |
14.50 |
| Volume |
891,000 |
| Split-adjusted Price |
13.30 |
|
|
GEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2023
|
-0.30 / -1.99%
|
15.30
|
15.50
|
14.50
|
14.80
|
15.11
|
13.30
|
891,000
|
|
|
2/6/2023
|
+0.50 / +3.42%
|
14.50
|
15.30
|
14.20
|
15.10
|
14.71
|
13.57
|
1,095,400
|
|
|
2/3/2023
|
-0.15 / -1.02%
|
14.80
|
15.00
|
14.50
|
14.60
|
14.73
|
13.12
|
934,200
|
|
|
2/2/2023
|
-0.75 / -4.84%
|
15.50
|
15.60
|
14.45
|
14.75
|
14.85
|
13.25
|
2,537,600
|
|
|
2/1/2023
|
-1.00 / -6.06%
|
16.55
|
16.65
|
15.40
|
15.50
|
15.99
|
13.93
|
2,200,800
|
|
|
1/31/2023
|
+0.30 / +1.85%
|
16.20
|
16.55
|
16.05
|
16.50
|
16.31
|
14.82
|
1,692,100
|
|
|
1/30/2023
|
-0.10 / -0.61%
|
16.30
|
16.70
|
16.00
|
16.20
|
16.33
|
14.56
|
1,408,300
|
|
|
1/27/2023
|
+0.60 / +3.82%
|
15.80
|
16.75
|
15.70
|
16.30
|
16.31
|
14.65
|
2,274,500
|
|
|
1/19/2023
|
+0.10 / +0.64%
|
15.70
|
15.90
|
15.55
|
15.70
|
15.65
|
14.11
|
1,180,000
|
|
|
1/18/2023
|
+0.15 / +0.97%
|
15.60
|
16.10
|
15.55
|
15.60
|
15.78
|
14.02
|
1,835,100
|
|
|
1/17/2023
|
+0.50 / +3.34%
|
15.00
|
15.45
|
14.85
|
15.45
|
15.15
|
13.88
|
1,440,000
|
|
|
1/16/2023
|
-0.25 / -1.64%
|
15.40
|
15.40
|
14.90
|
14.95
|
15.04
|
13.43
|
764,000
|
|
|
1/13/2023
|
-0.40 / -2.56%
|
15.60
|
15.80
|
15.20
|
15.20
|
15.44
|
13.66
|
710,400
|
|
|
1/12/2023
|
+0.60 / +4.00%
|
15.10
|
15.70
|
15.10
|
15.60
|
15.52
|
14.02
|
1,412,300
|
|
|
1/11/2023
|
+0.05 / +0.33%
|
14.95
|
15.30
|
14.90
|
15.00
|
15.08
|
13.48
|
817,800
|
|
|
1/10/2023
|
-0.15 / -0.99%
|
15.20
|
15.20
|
14.55
|
14.95
|
14.87
|
13.43
|
1,000,600
|
|
|
1/9/2023
|
-0.25 / -1.63%
|
15.50
|
15.50
|
15.00
|
15.10
|
15.23
|
13.57
|
928,600
|
|
|
1/6/2023
|
-0.25 / -1.60%
|
15.85
|
15.90
|
15.25
|
15.35
|
15.52
|
13.79
|
1,193,700
|
|
|
1/5/2023
|
+0.60 / +4.00%
|
15.30
|
16.05
|
15.05
|
15.60
|
15.83
|
14.02
|
2,732,000
|
|
|
1/4/2023
|
-0.50 / -3.23%
|
15.50
|
15.65
|
15.00
|
15.00
|
15.38
|
13.48
|
1,379,100
|
|
|
1/3/2023
|
-0.50 / -3.13%
|
15.60
|
15.90
|
15.30
|
15.50
|
15.57
|
13.93
|
1,959,000
|
|
|
12/30/2022
|
+0.50 / +3.23%
|
15.30
|
16.00
|
14.90
|
16.00
|
15.71
|
14.38
|
4,702,400
|
|
|
12/29/2022
|
+0.70 / +4.73%
|
14.70
|
15.50
|
14.50
|
15.50
|
15.12
|
13.93
|
2,449,400
|
|
|
12/28/2022
|
+0.60 / +4.23%
|
14.20
|
14.80
|
13.85
|
14.80
|
14.34
|
13.30
|
1,263,500
|
|
|
12/27/2022
|
+0.10 / +0.71%
|
14.20
|
14.30
|
13.40
|
14.20
|
13.85
|
12.76
|
2,353,400
|
|
|
12/26/2022
|
0.00 / 0.00%
|
14.30
|
14.90
|
13.90
|
14.10
|
14.37
|
12.67
|
1,915,700
|
|
|
12/23/2022
|
+0.90 / +6.82%
|
13.20
|
14.10
|
13.20
|
14.10
|
14.04
|
12.67
|
3,256,900
|
|
|
12/22/2022
|
+0.20 / +1.54%
|
13.00
|
13.25
|
12.80
|
13.20
|
13.07
|
11.86
|
1,110,700
|
|
|
12/21/2022
|
0.00 / 0.00%
|
13.20
|
13.20
|
12.30
|
13.00
|
12.78
|
11.68
|
867,300
|
|
|
12/20/2022
|
-0.30 / -2.26%
|
13.10
|
13.25
|
12.55
|
13.00
|
12.84
|
11.68
|
1,357,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|