Closing price on 4/23/2021
|
|
Open |
17.50 |
High |
18.00 |
Low |
17.40 |
Volume |
396,900 |
Split-adjusted Price |
14.02 |
|
|
GEG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/23/2021
|
+0.35 / +1.98%
|
17.50
|
18.00
|
17.40
|
18.00
|
17.71
|
14.02
|
396,900
|
|
4/22/2021
|
-0.05 / -0.28%
|
17.70
|
18.00
|
17.50
|
17.65
|
17.83
|
13.75
|
602,300
|
|
4/20/2021
|
-0.35 / -1.94%
|
18.05
|
18.25
|
17.70
|
17.70
|
17.96
|
13.79
|
443,300
|
|
4/19/2021
|
-0.25 / -1.37%
|
18.30
|
18.50
|
18.00
|
18.05
|
18.12
|
14.06
|
389,000
|
|
4/16/2021
|
-0.20 / -1.08%
|
18.40
|
18.50
|
18.00
|
18.30
|
18.16
|
14.26
|
623,100
|
|
4/15/2021
|
-0.50 / -2.63%
|
19.00
|
19.00
|
18.50
|
18.50
|
18.66
|
14.41
|
557,100
|
|
4/14/2021
|
+0.50 / +2.70%
|
18.40
|
19.00
|
18.20
|
19.00
|
18.63
|
14.80
|
617,800
|
|
4/13/2021
|
-0.45 / -2.37%
|
18.90
|
19.00
|
18.50
|
18.50
|
18.54
|
14.41
|
730,300
|
|
4/12/2021
|
-0.30 / -1.56%
|
19.20
|
19.20
|
18.85
|
18.95
|
18.96
|
14.76
|
658,600
|
|
4/9/2021
|
+0.05 / +0.26%
|
19.20
|
19.40
|
19.05
|
19.25
|
19.25
|
15.00
|
590,800
|
|
4/8/2021
|
-0.10 / -0.52%
|
19.30
|
19.40
|
18.90
|
19.20
|
19.19
|
14.96
|
608,200
|
|
4/7/2021
|
+0.30 / +1.58%
|
19.00
|
19.50
|
18.75
|
19.30
|
19.02
|
15.04
|
603,600
|
|
4/6/2021
|
0.00 / 0.00%
|
18.80
|
19.00
|
18.75
|
19.00
|
18.87
|
14.80
|
577,800
|
|
4/5/2021
|
-0.05 / -0.26%
|
19.05
|
19.20
|
18.70
|
19.00
|
18.88
|
14.80
|
693,300
|
|
4/2/2021
|
-0.55 / -2.81%
|
19.60
|
19.60
|
18.95
|
19.05
|
19.16
|
14.84
|
905,700
|
|
4/1/2021
|
-0.40 / -2.00%
|
20.00
|
20.00
|
19.40
|
19.60
|
19.57
|
15.27
|
785,600
|
|
3/31/2021
|
+0.50 / +2.56%
|
19.80
|
20.00
|
19.00
|
20.00
|
19.50
|
15.58
|
1,519,200
|
|
3/30/2021
|
+0.70 / +3.72%
|
19.00
|
19.50
|
18.65
|
19.50
|
19.05
|
15.19
|
2,097,500
|
|
3/29/2021
|
+0.10 / +0.53%
|
18.50
|
18.90
|
18.30
|
18.80
|
18.55
|
14.65
|
743,700
|
|
3/26/2021
|
+0.10 / +0.54%
|
18.00
|
18.70
|
17.50
|
18.70
|
18.08
|
14.57
|
692,600
|
|
3/25/2021
|
+0.10 / +0.54%
|
18.40
|
18.60
|
17.85
|
18.60
|
18.15
|
14.49
|
562,000
|
|
3/24/2021
|
-0.05 / -0.27%
|
18.30
|
18.50
|
17.70
|
18.50
|
18.18
|
14.41
|
528,600
|
|
3/23/2021
|
-0.25 / -1.33%
|
18.80
|
18.90
|
18.45
|
18.55
|
18.65
|
14.45
|
553,100
|
|
3/22/2021
|
+0.10 / +0.53%
|
18.70
|
18.90
|
18.40
|
18.80
|
18.70
|
14.65
|
479,800
|
|
3/19/2021
|
-0.10 / -0.53%
|
18.70
|
18.70
|
18.30
|
18.70
|
18.70
|
14.57
|
401,500
|
|
3/18/2021
|
-0.15 / -0.79%
|
19.00
|
19.00
|
18.75
|
18.80
|
18.87
|
14.65
|
458,500
|
|
3/17/2021
|
+0.45 / +2.43%
|
18.60
|
18.95
|
18.60
|
18.95
|
18.80
|
14.76
|
888,900
|
|
3/16/2021
|
-0.30 / -1.60%
|
18.50
|
18.70
|
18.30
|
18.50
|
18.50
|
14.41
|
507,300
|
|
3/15/2021
|
0.00 / 0.00%
|
19.20
|
19.20
|
18.55
|
18.80
|
18.78
|
14.65
|
737,400
|
|
3/12/2021
|
+0.35 / +1.90%
|
18.40
|
19.10
|
18.40
|
18.80
|
18.68
|
14.65
|
1,032,600
|
|
|