|
|
Closing price on 3/29/2022
|
|
| Open |
27.60 |
| High |
27.85 |
| Low |
27.20 |
| Volume |
1,572,500 |
| Split-adjusted Price |
23.06 |
|
|
GEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2022
|
-0.20 / -0.73%
|
27.60
|
27.85
|
27.20
|
27.20
|
27.43
|
23.06
|
1,572,500
|
|
|
3/28/2022
|
+0.55 / +2.05%
|
26.05
|
28.00
|
25.95
|
27.40
|
26.92
|
23.22
|
2,666,600
|
|
|
3/25/2022
|
-0.20 / -0.74%
|
27.05
|
27.35
|
26.75
|
26.85
|
26.88
|
22.76
|
982,400
|
|
|
3/24/2022
|
+0.80 / +3.05%
|
26.10
|
27.45
|
26.05
|
27.05
|
26.62
|
22.93
|
1,821,900
|
|
|
3/23/2022
|
+0.75 / +2.94%
|
26.00
|
26.80
|
25.90
|
26.25
|
26.35
|
22.25
|
1,667,000
|
|
|
3/22/2022
|
-0.30 / -1.16%
|
25.70
|
26.10
|
25.50
|
25.50
|
25.79
|
21.61
|
1,704,400
|
|
|
3/21/2022
|
-0.15 / -0.58%
|
26.00
|
26.15
|
25.75
|
25.80
|
25.87
|
21.87
|
1,170,900
|
|
|
3/18/2022
|
-0.05 / -0.19%
|
26.00
|
26.40
|
25.85
|
25.95
|
26.05
|
22.00
|
1,097,000
|
|
|
3/17/2022
|
0.00 / 0.00%
|
26.00
|
26.60
|
26.00
|
26.00
|
26.23
|
22.04
|
1,143,400
|
|
|
3/16/2022
|
+0.30 / +1.17%
|
25.90
|
26.30
|
25.60
|
26.00
|
25.94
|
22.04
|
1,197,800
|
|
|
3/15/2022
|
-0.40 / -1.53%
|
26.05
|
26.20
|
25.10
|
25.70
|
25.63
|
21.78
|
2,567,000
|
|
|
3/14/2022
|
-1.90 / -6.79%
|
27.50
|
28.00
|
26.10
|
26.10
|
27.10
|
22.12
|
4,052,100
|
|
|
3/11/2022
|
+0.05 / +0.18%
|
27.65
|
28.80
|
27.20
|
28.00
|
27.86
|
23.73
|
2,311,200
|
|
|
3/10/2022
|
-0.45 / -1.58%
|
28.50
|
29.00
|
27.95
|
27.95
|
28.40
|
23.69
|
1,579,300
|
|
|
3/9/2022
|
+0.35 / +1.25%
|
28.40
|
29.00
|
27.30
|
28.40
|
28.24
|
24.07
|
2,135,500
|
|
|
3/8/2022
|
+1.10 / +4.08%
|
26.80
|
28.80
|
26.55
|
28.05
|
28.23
|
23.78
|
6,608,800
|
|
|
3/7/2022
|
+0.40 / +1.51%
|
26.30
|
27.35
|
26.30
|
26.95
|
26.76
|
22.84
|
1,708,900
|
|
|
3/4/2022
|
+0.25 / +0.95%
|
26.30
|
26.90
|
26.25
|
26.55
|
26.60
|
22.50
|
1,158,600
|
|
|
3/3/2022
|
-0.40 / -1.50%
|
26.75
|
26.80
|
26.10
|
26.30
|
26.43
|
22.29
|
1,763,400
|
|
|
3/2/2022
|
-0.35 / -1.29%
|
27.00
|
27.30
|
26.60
|
26.70
|
26.84
|
22.63
|
1,594,600
|
|
|
3/1/2022
|
+0.25 / +0.93%
|
26.60
|
27.70
|
26.30
|
27.05
|
27.04
|
22.93
|
1,801,700
|
|
|
2/28/2022
|
-0.20 / -0.74%
|
26.55
|
27.20
|
26.55
|
26.80
|
26.87
|
22.72
|
1,394,900
|
|
|
2/25/2022
|
-0.20 / -0.74%
|
27.90
|
27.90
|
27.00
|
27.00
|
27.42
|
22.89
|
1,829,300
|
|
|
2/24/2022
|
+1.15 / +4.41%
|
26.10
|
27.20
|
25.10
|
27.20
|
26.29
|
23.06
|
3,666,100
|
|
|
2/23/2022
|
+0.15 / +0.58%
|
25.90
|
26.45
|
25.90
|
26.05
|
26.09
|
22.08
|
1,816,400
|
|
|
2/22/2022
|
-0.90 / -3.36%
|
26.65
|
26.75
|
25.55
|
25.90
|
26.17
|
21.95
|
2,355,000
|
|
|
2/21/2022
|
-0.20 / -0.74%
|
27.00
|
27.95
|
26.50
|
26.80
|
27.03
|
22.72
|
2,245,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|