|
Closing price on 5/3/2019
|
|
| Open |
23.40 |
| High |
23.80 |
| Low |
23.00 |
| Volume |
491,900 |
| Split-adjusted Price |
15.01 |
|
|
GEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2019
|
-0.10 / -0.43%
|
23.40
|
23.80
|
23.00
|
23.30
|
23.35
|
15.01
|
491,900
|
|
|
5/2/2019
|
+1.10 / +4.93%
|
22.30
|
24.30
|
22.30
|
23.40
|
23.43
|
15.07
|
575,400
|
|
|
4/26/2019
|
+0.80 / +3.64%
|
22.10
|
23.10
|
20.60
|
22.80
|
22.32
|
14.68
|
734,700
|
|
|
4/25/2019
|
-1.20 / -5.17%
|
23.50
|
23.70
|
21.20
|
22.00
|
22.55
|
14.17
|
402,700
|
|
|
4/24/2019
|
-0.60 / -2.52%
|
23.80
|
23.90
|
23.10
|
23.20
|
23.46
|
14.94
|
364,100
|
|
|
4/23/2019
|
+0.20 / +0.85%
|
23.90
|
24.10
|
23.60
|
23.80
|
23.83
|
15.33
|
529,900
|
|
|
4/22/2019
|
-0.60 / -2.48%
|
24.20
|
24.40
|
23.60
|
23.60
|
23.90
|
15.20
|
587,700
|
|
|
4/19/2019
|
-0.30 / -1.24%
|
24.30
|
24.40
|
23.70
|
23.80
|
24.16
|
15.33
|
1,814,400
|
|
|
4/18/2019
|
-0.20 / -0.82%
|
24.40
|
24.60
|
24.00
|
24.10
|
24.26
|
15.52
|
576,500
|
|
|
4/17/2019
|
0.00 / 0.00%
|
24.20
|
24.50
|
24.20
|
24.30
|
24.37
|
15.65
|
597,300
|
|
|
4/16/2019
|
+0.90 / +3.85%
|
23.40
|
25.00
|
23.30
|
24.30
|
24.23
|
15.65
|
588,800
|
|
|
4/12/2019
|
+1.00 / +4.35%
|
23.80
|
24.50
|
22.80
|
24.00
|
23.45
|
15.46
|
895,100
|
|
|
4/11/2019
|
-0.90 / -3.77%
|
24.20
|
24.50
|
23.00
|
23.00
|
23.76
|
14.81
|
655,600
|
|
|
4/10/2019
|
-0.60 / -2.45%
|
24.70
|
24.90
|
23.80
|
23.90
|
24.36
|
15.39
|
598,300
|
|
|
4/9/2019
|
-0.30 / -1.21%
|
24.70
|
25.00
|
24.40
|
24.50
|
24.70
|
15.78
|
699,600
|
|
|
4/8/2019
|
+0.50 / +2.06%
|
24.30
|
25.00
|
24.30
|
24.80
|
24.69
|
15.97
|
906,200
|
|
|
4/5/2019
|
+0.90 / +3.83%
|
23.50
|
24.80
|
22.90
|
24.40
|
24.25
|
15.71
|
1,149,700
|
|
|
4/4/2019
|
+0.50 / +2.17%
|
23.20
|
23.60
|
22.90
|
23.50
|
23.32
|
15.13
|
688,300
|
|
|
4/3/2019
|
+0.90 / +4.07%
|
22.10
|
24.00
|
21.80
|
23.00
|
23.20
|
14.81
|
811,000
|
|
|
4/2/2019
|
+0.50 / +2.31%
|
21.60
|
22.50
|
21.40
|
22.10
|
21.89
|
14.23
|
772,100
|
|
|
4/1/2019
|
+0.10 / +0.47%
|
21.50
|
21.80
|
21.40
|
21.60
|
21.56
|
13.91
|
531,700
|
|
|
3/29/2019
|
-0.10 / -0.46%
|
21.00
|
21.80
|
21.00
|
21.60
|
21.49
|
13.91
|
541,600
|
|
|
3/28/2019
|
+1.30 / +6.37%
|
20.50
|
22.00
|
20.10
|
21.70
|
21.03
|
13.98
|
857,900
|
|
|
3/27/2019
|
0.00 / 0.00%
|
20.50
|
20.70
|
20.30
|
20.40
|
20.45
|
13.14
|
445,200
|
|
|
3/26/2019
|
0.00 / 0.00%
|
20.50
|
20.80
|
20.10
|
20.40
|
20.49
|
13.14
|
504,000
|
|
|
3/25/2019
|
-0.20 / -0.97%
|
20.60
|
20.80
|
20.10
|
20.40
|
20.50
|
13.14
|
494,600
|
|
|
3/22/2019
|
+0.40 / +1.96%
|
20.60
|
20.90
|
20.40
|
20.80
|
20.60
|
13.40
|
602,300
|
|
|
3/21/2019
|
0.00 / 0.00%
|
20.50
|
21.00
|
20.30
|
20.40
|
20.56
|
13.14
|
566,100
|
|
|
3/20/2019
|
-0.10 / -0.49%
|
20.20
|
21.00
|
20.20
|
20.40
|
20.48
|
13.14
|
484,700
|
|
|
3/19/2019
|
+1.10 / +5.67%
|
18.90
|
20.60
|
18.90
|
20.50
|
20.15
|
13.20
|
737,200
|
|
|