|
|
Closing price on 5/8/2023
|
|
| Open |
16.20 |
| High |
16.45 |
| Low |
16.00 |
| Volume |
2,121,300 |
| Split-adjusted Price |
14.42 |
|
|
GEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/14/2023
|
-0.35 / -2.28%
|
15.40
|
15.55
|
15.00
|
15.00
|
15.16
|
13.48
|
1,521,900
|
|
|
4/13/2023
|
-0.25 / -1.60%
|
15.60
|
15.70
|
15.30
|
15.35
|
15.51
|
13.79
|
1,279,600
|
|
|
4/12/2023
|
+0.65 / +4.35%
|
15.10
|
15.80
|
15.10
|
15.60
|
15.56
|
14.02
|
2,639,500
|
|
|
4/11/2023
|
+0.35 / +2.40%
|
14.55
|
15.10
|
14.50
|
14.95
|
14.84
|
13.43
|
1,167,900
|
|
|
4/10/2023
|
+0.05 / +0.34%
|
14.60
|
14.75
|
14.55
|
14.60
|
14.60
|
13.12
|
753,700
|
|
|
4/7/2023
|
-0.05 / -0.34%
|
14.60
|
14.60
|
14.40
|
14.55
|
14.49
|
13.07
|
777,000
|
|
|
4/6/2023
|
-0.35 / -2.34%
|
15.00
|
15.10
|
14.60
|
14.60
|
14.87
|
13.12
|
1,140,300
|
|
|
4/5/2023
|
+0.25 / +1.70%
|
14.75
|
15.20
|
14.65
|
14.95
|
14.91
|
13.43
|
1,395,100
|
|
|
4/4/2023
|
+0.05 / +0.34%
|
14.85
|
14.85
|
14.65
|
14.70
|
14.72
|
13.21
|
1,082,500
|
|
|
4/3/2023
|
+0.60 / +4.27%
|
14.15
|
14.70
|
14.05
|
14.65
|
14.37
|
13.16
|
1,031,700
|
|
|
3/31/2023
|
-0.05 / -0.35%
|
14.10
|
14.15
|
14.00
|
14.05
|
14.08
|
12.62
|
461,500
|
|
|
3/30/2023
|
-0.10 / -0.70%
|
14.25
|
14.30
|
14.10
|
14.10
|
14.19
|
12.67
|
299,600
|
|
|
3/29/2023
|
-0.10 / -0.70%
|
14.25
|
14.35
|
14.15
|
14.20
|
14.25
|
12.76
|
261,500
|
|
|
3/28/2023
|
+0.10 / +0.70%
|
14.25
|
14.40
|
14.25
|
14.30
|
14.31
|
12.85
|
477,500
|
|
|
3/27/2023
|
+0.10 / +0.71%
|
14.25
|
14.25
|
14.10
|
14.20
|
14.15
|
12.76
|
224,400
|
|
|
3/24/2023
|
+0.05 / +0.36%
|
14.15
|
14.25
|
14.10
|
14.10
|
14.16
|
12.67
|
388,900
|
|
|
3/23/2023
|
-0.05 / -0.35%
|
13.90
|
14.10
|
13.90
|
14.05
|
14.00
|
12.62
|
237,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:55:01 PM
|
|
|
|
|