|
Closing price on 5/31/2019
|
|
| Open |
21.40 |
| High |
21.40 |
| Low |
21.00 |
| Volume |
264,600 |
| Split-adjusted Price |
14.15 |
|
|
GEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2019
|
-0.20 / -0.93%
|
21.40
|
21.40
|
21.00
|
21.30
|
21.23
|
14.15
|
264,600
|
|
|
5/30/2019
|
+0.10 / +0.47%
|
21.50
|
21.90
|
21.40
|
21.50
|
21.54
|
14.29
|
362,100
|
|
|
5/29/2019
|
-1.40 / -6.14%
|
21.00
|
22.00
|
21.00
|
21.40
|
21.46
|
14.22
|
455,700
|
|
|
5/28/2019
|
-0.10 / -0.44%
|
23.00
|
23.00
|
22.50
|
22.80
|
22.72
|
14.68
|
954,080
|
|
|
5/27/2019
|
0.00 / 0.00%
|
22.90
|
23.40
|
22.50
|
22.90
|
22.98
|
14.75
|
427,300
|
|
|
5/24/2019
|
-0.10 / -0.44%
|
22.90
|
23.10
|
22.80
|
22.80
|
22.93
|
14.68
|
449,300
|
|
|
5/23/2019
|
-0.20 / -0.87%
|
23.30
|
23.30
|
22.70
|
22.90
|
22.86
|
14.75
|
424,300
|
|
|
5/22/2019
|
-0.40 / -1.70%
|
23.60
|
23.60
|
23.00
|
23.10
|
23.28
|
14.88
|
448,700
|
|
|
5/21/2019
|
-0.30 / -1.26%
|
23.60
|
23.90
|
23.30
|
23.50
|
23.55
|
15.13
|
446,800
|
|
|
5/20/2019
|
+0.60 / +2.59%
|
23.50
|
23.80
|
23.10
|
23.80
|
23.56
|
15.33
|
446,000
|
|
|
5/17/2019
|
+0.80 / +3.52%
|
22.70
|
23.70
|
22.60
|
23.50
|
23.20
|
15.13
|
763,200
|
|
|
5/16/2019
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.60
|
22.70
|
22.70
|
14.62
|
465,200
|
|
|
5/15/2019
|
0.00 / 0.00%
|
22.70
|
22.90
|
22.60
|
22.80
|
22.72
|
14.68
|
584,700
|
|
|
5/14/2019
|
+0.10 / +0.44%
|
22.80
|
22.90
|
22.60
|
22.80
|
22.70
|
14.68
|
431,600
|
|
|
5/13/2019
|
+0.10 / +0.44%
|
22.60
|
23.00
|
22.40
|
22.70
|
22.75
|
14.62
|
430,700
|
|
|
5/10/2019
|
+0.20 / +0.88%
|
22.60
|
22.90
|
22.10
|
22.80
|
22.61
|
14.68
|
485,500
|
|
|
5/9/2019
|
+0.20 / +0.89%
|
22.50
|
23.10
|
22.30
|
22.60
|
22.61
|
14.56
|
442,400
|
|
|
5/8/2019
|
-0.40 / -1.75%
|
22.70
|
22.90
|
22.30
|
22.40
|
22.47
|
14.43
|
444,700
|
|
|
5/7/2019
|
+0.40 / +1.79%
|
22.90
|
23.10
|
22.50
|
22.80
|
22.71
|
14.68
|
440,800
|
|
|
5/6/2019
|
-1.00 / -4.27%
|
23.40
|
23.40
|
22.10
|
22.40
|
22.86
|
14.43
|
471,000
|
|
|
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
|
|
|