|
|
Closing price on 3/9/2023
|
|
| Open |
14.60 |
| High |
14.95 |
| Low |
14.50 |
| Volume |
1,185,600 |
| Split-adjusted Price |
13.30 |
|
|
GEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2023
|
+0.40 / +2.78%
|
14.60
|
14.95
|
14.50
|
14.80
|
14.74
|
13.30
|
1,185,600
|
|
|
3/8/2023
|
+0.10 / +0.70%
|
14.10
|
14.60
|
14.10
|
14.40
|
14.35
|
12.94
|
415,400
|
|
|
3/7/2023
|
+0.10 / +0.70%
|
14.35
|
14.40
|
14.10
|
14.30
|
14.22
|
12.85
|
442,900
|
|
|
3/6/2023
|
-0.10 / -0.70%
|
14.60
|
14.65
|
14.20
|
14.20
|
14.39
|
12.76
|
442,800
|
|
|
3/3/2023
|
-0.35 / -2.39%
|
14.80
|
14.80
|
14.30
|
14.30
|
14.51
|
12.85
|
453,100
|
|
|
3/2/2023
|
+0.25 / +1.74%
|
14.50
|
14.90
|
14.40
|
14.65
|
14.70
|
13.16
|
1,159,700
|
|
|
3/1/2023
|
+0.40 / +2.86%
|
14.00
|
14.40
|
13.90
|
14.40
|
14.15
|
12.94
|
329,200
|
|
|
2/28/2023
|
+0.15 / +1.08%
|
13.85
|
14.10
|
13.85
|
14.00
|
13.93
|
12.58
|
236,900
|
|
|
2/27/2023
|
-0.45 / -3.15%
|
13.95
|
14.30
|
13.85
|
13.85
|
14.01
|
12.44
|
607,700
|
|
|
2/24/2023
|
-0.20 / -1.38%
|
14.50
|
14.65
|
14.10
|
14.30
|
14.33
|
12.85
|
491,500
|
|
|
2/23/2023
|
-0.10 / -0.68%
|
14.55
|
14.70
|
14.05
|
14.50
|
14.34
|
13.03
|
926,000
|
|
|
2/22/2023
|
-0.40 / -2.67%
|
14.95
|
15.00
|
14.60
|
14.60
|
14.78
|
13.12
|
933,400
|
|
|
2/21/2023
|
-0.15 / -0.99%
|
15.25
|
15.40
|
15.00
|
15.00
|
15.16
|
13.48
|
820,500
|
|
|
2/20/2023
|
+0.45 / +3.06%
|
14.75
|
15.15
|
14.70
|
15.15
|
14.97
|
13.61
|
1,046,300
|
|
|
2/17/2023
|
+0.20 / +1.38%
|
14.70
|
14.85
|
14.50
|
14.70
|
14.71
|
13.21
|
673,600
|
|
|
2/16/2023
|
+0.35 / +2.47%
|
14.50
|
14.60
|
14.30
|
14.50
|
14.47
|
13.03
|
575,800
|
|
|
2/15/2023
|
+0.15 / +1.07%
|
13.85
|
14.35
|
13.85
|
14.15
|
14.15
|
12.71
|
604,900
|
|
|
2/14/2023
|
-0.15 / -1.06%
|
14.60
|
14.60
|
13.75
|
14.00
|
14.06
|
12.58
|
608,600
|
|
|
2/13/2023
|
-0.70 / -4.71%
|
15.00
|
15.00
|
14.15
|
14.15
|
14.38
|
12.71
|
828,400
|
|
|
2/10/2023
|
+0.20 / +1.37%
|
14.60
|
15.30
|
14.50
|
14.85
|
14.97
|
13.34
|
832,800
|
|
|
2/9/2023
|
+0.20 / +1.38%
|
14.55
|
14.80
|
14.50
|
14.65
|
14.66
|
13.16
|
429,500
|
|
|
2/8/2023
|
-0.35 / -2.36%
|
14.90
|
14.90
|
14.35
|
14.45
|
14.58
|
12.98
|
876,400
|
|
|
2/7/2023
|
-0.30 / -1.99%
|
15.30
|
15.50
|
14.50
|
14.80
|
15.11
|
13.30
|
891,000
|
|
|
2/6/2023
|
+0.50 / +3.42%
|
14.50
|
15.30
|
14.20
|
15.10
|
14.71
|
13.57
|
1,095,400
|
|
|
2/3/2023
|
-0.15 / -1.02%
|
14.80
|
15.00
|
14.50
|
14.60
|
14.73
|
13.12
|
934,200
|
|
|
2/2/2023
|
-0.75 / -4.84%
|
15.50
|
15.60
|
14.45
|
14.75
|
14.85
|
13.25
|
2,537,600
|
|
|
2/1/2023
|
-1.00 / -6.06%
|
16.55
|
16.65
|
15.40
|
15.50
|
15.99
|
13.93
|
2,200,800
|
|
|
1/31/2023
|
+0.30 / +1.85%
|
16.20
|
16.55
|
16.05
|
16.50
|
16.31
|
14.82
|
1,692,100
|
|
|
1/30/2023
|
-0.10 / -0.61%
|
16.30
|
16.70
|
16.00
|
16.20
|
16.33
|
14.56
|
1,408,300
|
|
|
1/27/2023
|
+0.60 / +3.82%
|
15.80
|
16.75
|
15.70
|
16.30
|
16.31
|
14.65
|
2,274,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|