|
|
Closing price on 5/25/2020
|
|
| Open |
21.05 |
| High |
21.35 |
| Low |
20.90 |
| Volume |
504,970 |
| Split-adjusted Price |
14.19 |
|
|
GEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2020
|
+0.30 / +1.43%
|
21.05
|
21.35
|
20.90
|
21.35
|
21.16
|
14.19
|
504,970
|
|
|
5/22/2020
|
+0.05 / +0.24%
|
21.00
|
21.30
|
20.90
|
21.05
|
21.02
|
13.99
|
379,470
|
|
|
5/21/2020
|
-0.20 / -0.94%
|
21.20
|
21.50
|
20.95
|
21.00
|
21.13
|
13.95
|
410,020
|
|
|
5/20/2020
|
-0.10 / -0.47%
|
21.30
|
21.50
|
21.00
|
21.20
|
21.25
|
14.09
|
396,220
|
|
|
5/19/2020
|
+0.10 / +0.47%
|
21.00
|
21.50
|
21.00
|
21.30
|
21.35
|
14.15
|
441,190
|
|
|
5/18/2020
|
-0.10 / -0.47%
|
21.00
|
21.50
|
20.80
|
21.20
|
21.24
|
14.09
|
374,020
|
|
|
5/15/2020
|
-0.65 / -2.96%
|
21.95
|
22.00
|
21.30
|
21.30
|
21.53
|
14.15
|
362,420
|
|
|
5/14/2020
|
+0.55 / +2.57%
|
21.50
|
22.00
|
21.45
|
21.95
|
21.73
|
14.59
|
481,050
|
|
|
5/13/2020
|
+0.60 / +2.88%
|
20.80
|
22.00
|
20.80
|
21.40
|
21.50
|
14.22
|
456,820
|
|
|
5/12/2020
|
-0.10 / -0.48%
|
20.90
|
20.90
|
20.70
|
20.80
|
20.80
|
13.82
|
367,050
|
|
|
5/11/2020
|
+0.25 / +1.21%
|
20.65
|
21.00
|
20.65
|
20.90
|
20.83
|
13.89
|
369,140
|
|
|
5/8/2020
|
+0.35 / +1.72%
|
20.30
|
21.35
|
20.20
|
20.65
|
20.73
|
13.72
|
553,660
|
|
|
5/7/2020
|
-0.25 / -1.22%
|
20.55
|
20.55
|
20.10
|
20.30
|
20.31
|
13.49
|
327,180
|
|
|
5/6/2020
|
0.00 / 0.00%
|
20.45
|
20.55
|
20.15
|
20.55
|
20.36
|
13.66
|
347,370
|
|
|
5/5/2020
|
-0.15 / -0.72%
|
20.70
|
21.00
|
20.10
|
20.55
|
20.46
|
13.66
|
312,000
|
|
|
5/4/2020
|
-0.10 / -0.48%
|
20.80
|
21.00
|
19.50
|
20.70
|
20.68
|
13.76
|
303,740
|
|
|
4/29/2020
|
+0.40 / +1.96%
|
20.50
|
21.00
|
20.40
|
20.80
|
20.64
|
13.82
|
330,500
|
|
|
4/28/2020
|
+0.20 / +0.99%
|
20.20
|
20.45
|
20.20
|
20.40
|
20.33
|
13.56
|
338,410
|
|
|
4/27/2020
|
-0.10 / -0.49%
|
20.30
|
20.40
|
20.00
|
20.20
|
20.27
|
13.42
|
310,400
|
|
|
4/24/2020
|
0.00 / 0.00%
|
20.30
|
20.40
|
20.20
|
20.30
|
20.27
|
13.49
|
326,720
|
|
|
4/23/2020
|
+0.10 / +0.50%
|
20.20
|
20.50
|
20.20
|
20.30
|
20.31
|
13.49
|
321,860
|
|
|
4/22/2020
|
0.00 / 0.00%
|
20.20
|
20.25
|
19.75
|
20.20
|
19.94
|
13.42
|
332,230
|
|
|
4/21/2020
|
-0.50 / -2.42%
|
20.70
|
20.70
|
19.30
|
20.20
|
20.37
|
13.42
|
322,000
|
|
|
4/20/2020
|
+0.20 / +0.98%
|
20.50
|
20.80
|
20.50
|
20.70
|
20.64
|
13.76
|
344,000
|
|
|
4/17/2020
|
+0.35 / +1.74%
|
20.20
|
20.60
|
20.20
|
20.50
|
20.36
|
13.62
|
307,180
|
|
|
4/16/2020
|
-0.35 / -1.71%
|
20.50
|
20.50
|
20.00
|
20.15
|
20.25
|
13.39
|
326,510
|
|
|
4/15/2020
|
-0.35 / -1.68%
|
20.85
|
20.85
|
20.50
|
20.50
|
20.67
|
13.62
|
313,010
|
|
|
4/14/2020
|
-0.10 / -0.48%
|
21.00
|
21.45
|
20.75
|
20.85
|
20.96
|
13.86
|
307,920
|
|
|
4/13/2020
|
+0.05 / +0.24%
|
20.90
|
21.50
|
20.85
|
20.95
|
21.03
|
13.92
|
329,050
|
|
|
4/10/2020
|
0.00 / 0.00%
|
20.90
|
21.00
|
20.60
|
20.90
|
20.80
|
13.89
|
353,580
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|