|
Closing price on 3/10/2020
|
|
| Open |
21.00 |
| High |
21.40 |
| Low |
20.70 |
| Volume |
317,490 |
| Split-adjusted Price |
14.22 |
|
|
GEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2020
|
-0.25 / -1.15%
|
21.00
|
21.40
|
20.70
|
21.40
|
21.05
|
14.22
|
317,490
|
|
|
3/9/2020
|
-1.60 / -6.88%
|
23.00
|
23.15
|
21.65
|
21.65
|
21.95
|
14.39
|
281,650
|
|
|
3/6/2020
|
-0.30 / -1.27%
|
23.55
|
23.55
|
22.50
|
23.25
|
23.22
|
15.45
|
368,570
|
|
|
3/5/2020
|
+1.10 / +4.90%
|
22.65
|
24.00
|
22.65
|
23.55
|
23.51
|
15.65
|
431,470
|
|
|
3/4/2020
|
+1.45 / +6.90%
|
21.00
|
22.45
|
21.00
|
22.45
|
22.28
|
14.92
|
427,690
|
|
|
3/3/2020
|
+0.80 / +3.96%
|
20.20
|
21.00
|
19.95
|
21.00
|
20.83
|
13.95
|
369,170
|
|
|
3/2/2020
|
-0.80 / -3.81%
|
21.00
|
21.00
|
20.20
|
20.20
|
20.65
|
13.42
|
298,090
|
|
|
2/28/2020
|
-1.00 / -4.55%
|
21.90
|
22.00
|
20.60
|
21.00
|
21.65
|
13.95
|
328,540
|
|
|
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
|
|
|