|
|
Closing price on 3/4/2021
|
|
| Open |
17.60 |
| High |
17.85 |
| Low |
17.35 |
| Volume |
544,800 |
| Split-adjusted Price |
13.63 |
|
|
GEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2021
|
-0.15 / -0.85%
|
17.60
|
17.85
|
17.35
|
17.50
|
17.68
|
13.63
|
544,800
|
|
|
3/3/2021
|
-0.05 / -0.28%
|
17.60
|
17.65
|
17.30
|
17.65
|
17.53
|
13.75
|
418,900
|
|
|
3/2/2021
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.50
|
17.70
|
17.72
|
13.79
|
355,300
|
|
|
3/1/2021
|
+0.75 / +4.42%
|
17.10
|
17.70
|
17.00
|
17.70
|
17.16
|
13.79
|
628,000
|
|
|
2/26/2021
|
0.00 / 0.00%
|
16.50
|
17.10
|
16.50
|
16.95
|
16.86
|
13.21
|
303,300
|
|
|
2/25/2021
|
-0.25 / -1.45%
|
17.20
|
17.30
|
16.75
|
16.95
|
16.93
|
13.21
|
570,600
|
|
|
2/24/2021
|
-0.30 / -1.71%
|
17.65
|
17.80
|
16.80
|
17.20
|
17.13
|
13.40
|
805,100
|
|
|
2/23/2021
|
-0.15 / -0.85%
|
17.55
|
17.70
|
17.40
|
17.50
|
17.51
|
13.63
|
664,500
|
|
|
2/22/2021
|
-0.15 / -0.84%
|
17.80
|
17.85
|
17.55
|
17.65
|
17.77
|
13.75
|
616,900
|
|
|
2/19/2021
|
-0.10 / -0.56%
|
17.80
|
17.90
|
17.70
|
17.80
|
17.83
|
13.87
|
488,600
|
|
|
2/18/2021
|
-0.20 / -1.10%
|
18.10
|
18.15
|
17.80
|
17.90
|
18.10
|
13.95
|
524,200
|
|
|
2/17/2021
|
+0.70 / +4.02%
|
17.50
|
18.15
|
17.40
|
18.10
|
17.68
|
14.10
|
635,000
|
|
|
2/9/2021
|
+0.40 / +2.35%
|
17.00
|
17.40
|
16.55
|
17.40
|
17.10
|
13.56
|
634,900
|
|
|
2/8/2021
|
-0.70 / -3.95%
|
17.80
|
18.00
|
16.80
|
17.00
|
17.19
|
13.24
|
479,200
|
|
|
2/5/2021
|
+0.25 / +1.43%
|
17.45
|
17.70
|
17.30
|
17.70
|
17.52
|
13.79
|
623,200
|
|
|
2/4/2021
|
+0.55 / +3.25%
|
17.30
|
17.55
|
16.80
|
17.45
|
17.35
|
13.60
|
828,000
|
|
|
2/3/2021
|
+1.10 / +6.96%
|
15.80
|
16.90
|
15.80
|
16.90
|
16.62
|
13.17
|
890,600
|
|
|
2/2/2021
|
+0.20 / +1.28%
|
15.60
|
16.00
|
15.15
|
15.80
|
15.65
|
12.31
|
718,000
|
|
|
2/1/2021
|
-0.90 / -5.45%
|
16.50
|
16.75
|
15.50
|
15.60
|
16.06
|
12.15
|
649,400
|
|
|
1/29/2021
|
+0.30 / +1.85%
|
15.10
|
16.60
|
15.10
|
16.50
|
15.83
|
12.86
|
785,400
|
|
|
1/28/2021
|
-1.20 / -6.90%
|
16.20
|
16.50
|
16.20
|
16.20
|
16.20
|
12.62
|
1,017,700
|
|
|
1/27/2021
|
-1.30 / -6.95%
|
18.60
|
18.60
|
17.40
|
17.40
|
17.71
|
13.56
|
1,088,100
|
|
|
1/26/2021
|
-0.70 / -3.61%
|
19.40
|
19.40
|
18.05
|
18.70
|
18.59
|
14.57
|
1,374,600
|
|
|
1/25/2021
|
-0.35 / -1.77%
|
19.75
|
19.75
|
19.35
|
19.40
|
19.40
|
15.11
|
756,400
|
|
|
1/22/2021
|
-0.20 / -1.00%
|
19.95
|
20.00
|
19.55
|
19.75
|
19.71
|
15.39
|
737,600
|
|
|
1/21/2021
|
+0.10 / +0.50%
|
19.85
|
20.10
|
19.60
|
19.95
|
19.87
|
15.54
|
646,300
|
|
|
1/20/2021
|
-0.10 / -0.50%
|
19.90
|
20.10
|
18.60
|
19.85
|
19.48
|
15.47
|
714,100
|
|
|
1/19/2021
|
-0.15 / -0.75%
|
20.30
|
20.90
|
18.70
|
19.95
|
20.26
|
15.54
|
1,610,300
|
|
|
1/18/2021
|
+0.05 / +0.25%
|
19.90
|
20.50
|
19.40
|
20.10
|
19.85
|
15.66
|
1,893,800
|
|
|
1/15/2021
|
+0.05 / +0.25%
|
20.10
|
20.30
|
20.00
|
20.05
|
20.09
|
15.62
|
917,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|