|
|
Closing price on 5/5/2022
|
|
| Open |
22.70 |
| High |
22.75 |
| Low |
21.30 |
| Volume |
820,600 |
| Split-adjusted Price |
18.56 |
|
|
GEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2022
|
-0.40 / -1.79%
|
22.70
|
22.75
|
21.30
|
21.90
|
21.98
|
18.56
|
820,600
|
|
|
5/4/2022
|
+0.80 / +3.72%
|
21.65
|
22.70
|
21.30
|
22.30
|
22.08
|
18.90
|
889,100
|
|
|
4/29/2022
|
+0.70 / +3.37%
|
20.80
|
21.50
|
20.50
|
21.50
|
21.06
|
18.22
|
751,600
|
|
|
4/28/2022
|
+0.05 / +0.24%
|
21.00
|
21.05
|
20.60
|
20.80
|
20.87
|
17.63
|
670,100
|
|
|
4/27/2022
|
+0.85 / +4.27%
|
19.85
|
20.75
|
19.60
|
20.75
|
20.11
|
17.59
|
408,200
|
|
|
4/26/2022
|
+0.80 / +4.19%
|
18.50
|
19.90
|
18.15
|
19.90
|
19.06
|
16.87
|
802,200
|
|
|
4/25/2022
|
-1.40 / -6.83%
|
21.00
|
21.15
|
19.10
|
19.10
|
19.83
|
16.19
|
1,396,200
|
|
|
4/22/2022
|
-0.95 / -4.43%
|
21.60
|
22.25
|
19.95
|
20.50
|
20.82
|
17.38
|
3,771,900
|
|
|
4/21/2022
|
-1.55 / -6.74%
|
22.60
|
22.75
|
21.40
|
21.45
|
21.82
|
18.18
|
1,502,200
|
|
|
4/20/2022
|
0.00 / 0.00%
|
22.70
|
23.50
|
22.70
|
23.00
|
23.12
|
19.50
|
816,000
|
|
|
4/19/2022
|
+0.05 / +0.22%
|
23.20
|
24.10
|
23.00
|
23.00
|
23.57
|
19.50
|
1,003,700
|
|
|
4/18/2022
|
-1.00 / -4.18%
|
23.70
|
24.35
|
22.80
|
22.95
|
23.43
|
19.45
|
2,174,541
|
|
|
4/15/2022
|
+0.35 / +1.48%
|
23.55
|
24.45
|
23.20
|
23.95
|
23.91
|
20.30
|
2,456,500
|
|
|
4/14/2022
|
-0.80 / -3.28%
|
24.60
|
24.60
|
23.60
|
23.60
|
24.02
|
20.00
|
1,057,000
|
|
|
4/13/2022
|
+0.95 / +4.05%
|
23.30
|
24.40
|
22.50
|
24.40
|
23.29
|
20.68
|
3,565,900
|
|
|
4/12/2022
|
-1.75 / -6.94%
|
25.25
|
25.75
|
23.45
|
23.45
|
24.06
|
19.88
|
2,322,000
|
|
|
4/8/2022
|
-1.00 / -3.82%
|
26.20
|
26.30
|
25.20
|
25.20
|
25.72
|
21.36
|
3,685,400
|
|
|
4/7/2022
|
-1.00 / -3.68%
|
27.05
|
27.40
|
26.20
|
26.20
|
26.58
|
22.21
|
3,069,000
|
|
|
4/6/2022
|
-0.40 / -1.45%
|
27.15
|
27.90
|
27.15
|
27.20
|
27.55
|
23.06
|
1,480,500
|
|
|
4/5/2022
|
+0.45 / +1.66%
|
27.35
|
28.30
|
27.35
|
27.60
|
27.92
|
23.39
|
2,885,200
|
|
|
4/4/2022
|
+0.65 / +2.45%
|
26.85
|
27.20
|
26.60
|
27.15
|
26.96
|
23.01
|
2,521,911
|
|
|
4/1/2022
|
0.00 / 0.00%
|
26.40
|
26.80
|
26.10
|
26.50
|
26.49
|
22.46
|
991,200
|
|
|
3/31/2022
|
-0.10 / -0.38%
|
26.60
|
26.85
|
26.40
|
26.50
|
26.59
|
22.46
|
683,800
|
|
|
3/30/2022
|
-0.60 / -2.21%
|
27.00
|
27.90
|
26.20
|
26.60
|
27.02
|
22.55
|
1,593,100
|
|
|
3/29/2022
|
-0.20 / -0.73%
|
27.60
|
27.85
|
27.20
|
27.20
|
27.43
|
23.06
|
1,572,500
|
|
|
3/28/2022
|
+0.55 / +2.05%
|
26.05
|
28.00
|
25.95
|
27.40
|
26.92
|
23.22
|
2,666,600
|
|
|
3/25/2022
|
-0.20 / -0.74%
|
27.05
|
27.35
|
26.75
|
26.85
|
26.88
|
22.76
|
982,400
|
|
|
3/24/2022
|
+0.80 / +3.05%
|
26.10
|
27.45
|
26.05
|
27.05
|
26.62
|
22.93
|
1,821,900
|
|
|
3/23/2022
|
+0.75 / +2.94%
|
26.00
|
26.80
|
25.90
|
26.25
|
26.35
|
22.25
|
1,667,000
|
|
|
3/22/2022
|
-0.30 / -1.16%
|
25.70
|
26.10
|
25.50
|
25.50
|
25.79
|
21.61
|
1,704,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:05:01 PM
|
|
|
|
|