|
|
Closing price on 5/31/2023
|
|
| Open |
16.60 |
| High |
17.45 |
| Low |
16.40 |
| Volume |
4,864,700 |
| Split-adjusted Price |
15.45 |
|
|
GEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2023
|
+0.70 / +4.24%
|
16.60
|
17.45
|
16.40
|
17.20
|
17.00
|
15.45
|
4,864,700
|
|
|
5/30/2023
|
-0.05 / -0.30%
|
16.60
|
16.80
|
16.35
|
16.50
|
16.53
|
14.82
|
2,282,400
|
|
|
5/29/2023
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.45
|
16.55
|
16.53
|
14.87
|
1,604,800
|
|
|
5/26/2023
|
+0.20 / +1.22%
|
16.40
|
16.80
|
16.35
|
16.55
|
16.57
|
14.87
|
3,501,300
|
|
|
5/25/2023
|
+0.25 / +1.55%
|
16.10
|
16.35
|
15.95
|
16.35
|
16.17
|
14.69
|
1,422,700
|
|
|
5/24/2023
|
-0.20 / -1.23%
|
16.30
|
16.40
|
16.10
|
16.10
|
16.18
|
14.47
|
1,238,700
|
|
|
5/23/2023
|
-0.15 / -0.91%
|
16.60
|
16.60
|
16.05
|
16.30
|
16.26
|
14.65
|
2,238,200
|
|
|
5/22/2023
|
+0.30 / +1.86%
|
16.35
|
16.60
|
16.30
|
16.45
|
16.45
|
14.78
|
1,797,400
|
|
|
5/19/2023
|
+0.30 / +1.89%
|
15.90
|
16.50
|
15.90
|
16.15
|
16.28
|
14.51
|
3,376,800
|
|
|
5/18/2023
|
0.00 / 0.00%
|
16.15
|
16.15
|
15.80
|
15.85
|
15.90
|
14.24
|
1,042,900
|
|
|
5/17/2023
|
-0.20 / -1.25%
|
16.30
|
16.30
|
15.80
|
15.85
|
15.98
|
14.24
|
2,122,300
|
|
|
5/16/2023
|
0.00 / 0.00%
|
16.50
|
16.55
|
16.00
|
16.05
|
16.26
|
14.42
|
3,059,900
|
|
|
5/15/2023
|
-0.75 / -4.46%
|
16.85
|
17.00
|
16.05
|
16.05
|
16.46
|
14.42
|
3,167,900
|
|
|
5/12/2023
|
+0.25 / +1.51%
|
16.65
|
16.95
|
16.40
|
16.80
|
16.69
|
15.09
|
2,665,800
|
|
|
5/11/2023
|
+0.50 / +3.12%
|
16.15
|
16.80
|
16.05
|
16.55
|
16.40
|
14.87
|
3,540,800
|
|
|
5/10/2023
|
+0.20 / +1.26%
|
15.90
|
16.15
|
15.90
|
16.05
|
16.04
|
14.42
|
1,806,600
|
|
|
5/9/2023
|
-0.20 / -1.25%
|
16.10
|
16.20
|
15.80
|
15.85
|
16.03
|
14.24
|
1,482,200
|
|
|
5/8/2023
|
0.00 / 0.00%
|
16.20
|
16.45
|
16.00
|
16.05
|
16.22
|
14.42
|
2,121,300
|
|
|
5/5/2023
|
-0.35 / -2.13%
|
16.50
|
16.50
|
16.05
|
16.05
|
16.22
|
14.42
|
1,629,200
|
|
|
5/4/2023
|
+0.40 / +2.50%
|
16.00
|
16.50
|
16.00
|
16.40
|
16.29
|
14.73
|
2,606,700
|
|
|
4/28/2023
|
0.00 / 0.00%
|
16.30
|
16.40
|
15.90
|
16.00
|
16.10
|
14.38
|
2,452,100
|
|
|
4/27/2023
|
+0.35 / +2.24%
|
15.80
|
16.35
|
15.80
|
16.00
|
16.13
|
14.38
|
3,193,800
|
|
|
4/26/2023
|
+0.60 / +3.99%
|
15.15
|
15.65
|
15.00
|
15.65
|
15.42
|
14.06
|
2,272,700
|
|
|
4/25/2023
|
-0.30 / -1.95%
|
15.50
|
15.55
|
14.95
|
15.05
|
15.22
|
13.52
|
947,000
|
|
|
4/24/2023
|
+0.65 / +4.42%
|
14.70
|
15.50
|
14.50
|
15.35
|
15.10
|
13.79
|
1,896,400
|
|
|
4/21/2023
|
-0.10 / -0.68%
|
14.70
|
14.95
|
14.60
|
14.70
|
14.75
|
13.21
|
545,500
|
|
|
4/20/2023
|
0.00 / 0.00%
|
14.65
|
14.90
|
14.65
|
14.80
|
14.73
|
13.30
|
491,400
|
|
|
4/19/2023
|
-0.25 / -1.66%
|
15.50
|
15.50
|
14.60
|
14.80
|
14.96
|
13.30
|
905,200
|
|
|
4/18/2023
|
+0.05 / +0.33%
|
15.35
|
15.50
|
14.95
|
15.05
|
15.08
|
13.52
|
670,000
|
|
|
4/17/2023
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.91
|
13.48
|
568,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|