|
|
Closing price on 4/18/2022
|
|
| Open |
23.70 |
| High |
24.35 |
| Low |
22.80 |
| Volume |
2,174,541 |
| Split-adjusted Price |
19.45 |
|
|
GEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2022
|
-1.00 / -4.18%
|
23.70
|
24.35
|
22.80
|
22.95
|
23.43
|
19.45
|
2,174,541
|
|
|
4/15/2022
|
+0.35 / +1.48%
|
23.55
|
24.45
|
23.20
|
23.95
|
23.91
|
20.30
|
2,456,500
|
|
|
4/14/2022
|
-0.80 / -3.28%
|
24.60
|
24.60
|
23.60
|
23.60
|
24.02
|
20.00
|
1,057,000
|
|
|
4/13/2022
|
+0.95 / +4.05%
|
23.30
|
24.40
|
22.50
|
24.40
|
23.29
|
20.68
|
3,565,900
|
|
|
4/12/2022
|
-1.75 / -6.94%
|
25.25
|
25.75
|
23.45
|
23.45
|
24.06
|
19.88
|
2,322,000
|
|
|
4/8/2022
|
-1.00 / -3.82%
|
26.20
|
26.30
|
25.20
|
25.20
|
25.72
|
21.36
|
3,685,400
|
|
|
4/7/2022
|
-1.00 / -3.68%
|
27.05
|
27.40
|
26.20
|
26.20
|
26.58
|
22.21
|
3,069,000
|
|
|
4/6/2022
|
-0.40 / -1.45%
|
27.15
|
27.90
|
27.15
|
27.20
|
27.55
|
23.06
|
1,480,500
|
|
|
4/5/2022
|
+0.45 / +1.66%
|
27.35
|
28.30
|
27.35
|
27.60
|
27.92
|
23.39
|
2,885,200
|
|
|
4/4/2022
|
+0.65 / +2.45%
|
26.85
|
27.20
|
26.60
|
27.15
|
26.96
|
23.01
|
2,521,911
|
|
|
4/1/2022
|
0.00 / 0.00%
|
26.40
|
26.80
|
26.10
|
26.50
|
26.49
|
22.46
|
991,200
|
|
|
3/31/2022
|
-0.10 / -0.38%
|
26.60
|
26.85
|
26.40
|
26.50
|
26.59
|
22.46
|
683,800
|
|
|
3/30/2022
|
-0.60 / -2.21%
|
27.00
|
27.90
|
26.20
|
26.60
|
27.02
|
22.55
|
1,593,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|