|
|
Closing price on 3/9/2022
|
|
| Open |
28.40 |
| High |
29.00 |
| Low |
27.30 |
| Volume |
2,135,500 |
| Split-adjusted Price |
24.07 |
|
|
GEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/15/2022
|
+0.20 / +0.80%
|
25.00
|
25.20
|
24.45
|
25.20
|
24.81
|
21.36
|
1,145,900
|
|
|
2/14/2022
|
0.00 / 0.00%
|
25.00
|
25.80
|
24.00
|
25.00
|
25.17
|
21.19
|
1,266,500
|
|
|
2/11/2022
|
+0.15 / +0.60%
|
24.85
|
25.90
|
24.80
|
25.00
|
25.26
|
21.19
|
1,292,900
|
|
|
2/10/2022
|
+0.25 / +1.02%
|
24.55
|
25.20
|
24.35
|
24.85
|
24.98
|
21.06
|
1,283,500
|
|
|
2/9/2022
|
-0.60 / -2.38%
|
25.20
|
25.20
|
24.60
|
24.60
|
24.91
|
20.85
|
1,337,100
|
|
|
2/8/2022
|
0.00 / 0.00%
|
25.20
|
25.50
|
24.95
|
25.20
|
25.20
|
21.36
|
1,084,100
|
|
|
2/7/2022
|
+1.55 / +6.55%
|
24.00
|
25.30
|
23.80
|
25.20
|
24.81
|
21.36
|
2,148,500
|
|
|
1/28/2022
|
-0.15 / -0.63%
|
23.80
|
24.10
|
23.10
|
23.65
|
23.73
|
20.05
|
746,400
|
|
|
1/27/2022
|
+0.80 / +3.48%
|
23.05
|
24.00
|
22.95
|
23.80
|
23.55
|
20.17
|
950,300
|
|
|
1/26/2022
|
-0.10 / -0.43%
|
24.00
|
24.00
|
23.00
|
23.00
|
23.44
|
19.50
|
960,200
|
|
|
1/25/2022
|
+1.50 / +6.94%
|
21.55
|
23.10
|
21.50
|
23.10
|
22.56
|
19.58
|
973,400
|
|
|
1/24/2022
|
-1.35 / -5.88%
|
22.50
|
22.90
|
21.60
|
21.60
|
22.34
|
18.31
|
958,300
|
|
|
1/21/2022
|
-0.35 / -1.50%
|
23.30
|
23.30
|
22.70
|
22.95
|
22.93
|
19.45
|
660,100
|
|
|
1/20/2022
|
+1.00 / +4.48%
|
22.95
|
23.45
|
22.50
|
23.30
|
23.09
|
19.75
|
842,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|