|
Closing price on 3/3/2020
|
|
| Open |
20.20 |
| High |
21.00 |
| Low |
19.95 |
| Volume |
369,170 |
| Split-adjusted Price |
13.29 |
|
|
GEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2020
|
+0.80 / +3.96%
|
20.20
|
21.00
|
19.95
|
21.00
|
20.83
|
13.29
|
369,170
|
|
|
3/2/2020
|
-0.80 / -3.81%
|
21.00
|
21.00
|
20.20
|
20.20
|
20.65
|
12.78
|
298,090
|
|
|
2/28/2020
|
-1.00 / -4.55%
|
21.90
|
22.00
|
20.60
|
21.00
|
21.65
|
13.29
|
328,540
|
|
|
2/27/2020
|
-0.20 / -0.90%
|
22.20
|
22.30
|
21.95
|
22.00
|
22.08
|
13.92
|
331,410
|
|
|
2/26/2020
|
-0.40 / -1.77%
|
22.10
|
22.70
|
22.00
|
22.20
|
22.40
|
14.05
|
305,180
|
|
|
2/25/2020
|
-0.50 / -2.16%
|
23.10
|
23.20
|
22.60
|
22.60
|
22.97
|
14.30
|
308,880
|
|
|
2/24/2020
|
-0.40 / -1.70%
|
23.50
|
23.70
|
23.10
|
23.10
|
23.51
|
14.62
|
311,790
|
|
|
2/21/2020
|
-0.25 / -1.05%
|
23.75
|
23.80
|
23.30
|
23.50
|
23.55
|
14.87
|
340,740
|
|
|
2/20/2020
|
+0.10 / +0.42%
|
23.65
|
24.00
|
23.60
|
23.75
|
23.73
|
15.03
|
319,290
|
|
|
2/19/2020
|
+0.05 / +0.21%
|
23.60
|
24.00
|
23.50
|
23.65
|
23.72
|
14.97
|
313,260
|
|
|
2/18/2020
|
-0.55 / -2.28%
|
24.00
|
24.15
|
22.95
|
23.60
|
23.64
|
14.94
|
307,110
|
|
|
2/17/2020
|
-0.55 / -2.23%
|
24.60
|
24.60
|
24.15
|
24.15
|
24.46
|
15.28
|
319,530
|
|
|
2/14/2020
|
0.00 / 0.00%
|
24.70
|
24.80
|
24.60
|
24.70
|
24.72
|
15.63
|
335,590
|
|
|
2/13/2020
|
-0.10 / -0.40%
|
24.80
|
24.95
|
24.60
|
24.70
|
24.74
|
15.63
|
318,350
|
|
|
2/12/2020
|
0.00 / 0.00%
|
24.80
|
24.90
|
24.00
|
24.80
|
24.73
|
15.70
|
334,280
|
|
|
2/11/2020
|
+0.10 / +0.40%
|
24.70
|
24.95
|
24.60
|
24.80
|
24.77
|
15.70
|
333,950
|
|
|
2/10/2020
|
-0.25 / -1.00%
|
24.95
|
25.05
|
24.50
|
24.70
|
24.80
|
15.63
|
336,240
|
|
|
2/7/2020
|
0.00 / 0.00%
|
24.95
|
25.00
|
24.80
|
24.95
|
24.89
|
15.79
|
335,530
|
|
|
2/6/2020
|
0.00 / 0.00%
|
24.95
|
25.20
|
24.80
|
24.95
|
24.97
|
15.79
|
338,010
|
|
|
2/5/2020
|
-0.15 / -0.60%
|
25.10
|
25.30
|
24.80
|
24.95
|
25.04
|
15.79
|
353,610
|
|
|
2/4/2020
|
+0.05 / +0.20%
|
25.05
|
25.30
|
24.90
|
25.10
|
25.05
|
15.89
|
333,970
|
|
|
2/3/2020
|
-0.40 / -1.57%
|
25.40
|
25.45
|
24.50
|
25.05
|
24.84
|
15.85
|
318,500
|
|
|
1/31/2020
|
+0.05 / +0.20%
|
25.50
|
25.50
|
25.30
|
25.45
|
25.40
|
16.11
|
367,030
|
|
|
1/30/2020
|
+0.10 / +0.40%
|
25.30
|
25.50
|
25.30
|
25.40
|
25.40
|
16.08
|
326,960
|
|
|
1/22/2020
|
+0.20 / +0.80%
|
25.10
|
25.45
|
25.00
|
25.30
|
25.24
|
16.01
|
316,110
|
|
|
1/21/2020
|
+0.05 / +0.20%
|
25.10
|
25.25
|
25.00
|
25.10
|
25.08
|
15.89
|
343,650
|
|
|
1/20/2020
|
-0.20 / -0.79%
|
24.85
|
25.25
|
24.45
|
25.05
|
25.10
|
15.85
|
333,610
|
|
|
1/17/2020
|
0.00 / 0.00%
|
25.25
|
25.60
|
25.15
|
25.25
|
25.27
|
15.98
|
359,460
|
|
|
1/16/2020
|
-0.10 / -0.39%
|
25.35
|
25.60
|
25.00
|
25.25
|
25.36
|
15.98
|
368,580
|
|
|
1/15/2020
|
-0.15 / -0.59%
|
25.50
|
25.95
|
25.35
|
25.35
|
25.64
|
16.04
|
368,830
|
|
|