|
|
Closing price on 6/1/2022
|
|
| Open |
23.65 |
| High |
24.70 |
| Low |
23.25 |
| Volume |
1,775,100 |
| Split-adjusted Price |
20.77 |
|
|
GEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2022
|
+0.50 / +2.08%
|
23.65
|
24.70
|
23.25
|
24.50
|
24.05
|
20.77
|
1,775,100
|
|
|
5/31/2022
|
+0.85 / +3.67%
|
23.15
|
24.60
|
23.15
|
24.00
|
24.02
|
20.34
|
2,605,400
|
|
|
5/30/2022
|
+0.45 / +1.98%
|
22.70
|
23.80
|
22.30
|
23.15
|
23.14
|
19.62
|
1,425,300
|
|
|
5/27/2022
|
-0.10 / -0.44%
|
22.80
|
23.10
|
22.60
|
22.70
|
22.89
|
19.24
|
809,000
|
|
|
5/26/2022
|
+0.05 / +0.22%
|
22.75
|
23.10
|
22.40
|
22.80
|
22.69
|
19.33
|
809,100
|
|
|
5/25/2022
|
+1.45 / +6.81%
|
21.80
|
22.75
|
21.70
|
22.75
|
22.37
|
19.28
|
1,827,500
|
|
|
5/24/2022
|
+0.50 / +2.40%
|
20.80
|
21.50
|
20.35
|
21.30
|
20.83
|
18.05
|
638,700
|
|
|
5/23/2022
|
-0.95 / -4.37%
|
21.75
|
22.00
|
20.70
|
20.80
|
21.32
|
17.63
|
815,100
|
|
|
5/20/2022
|
-0.35 / -1.58%
|
22.30
|
22.30
|
21.40
|
21.75
|
21.94
|
18.44
|
947,500
|
|
|
5/19/2022
|
+1.40 / +6.76%
|
20.50
|
22.10
|
20.00
|
22.10
|
21.30
|
18.73
|
1,422,900
|
|
|
5/18/2022
|
+0.60 / +2.99%
|
20.50
|
21.00
|
20.15
|
20.70
|
20.69
|
17.55
|
588,100
|
|
|
5/17/2022
|
+1.30 / +6.91%
|
18.80
|
20.10
|
18.80
|
20.10
|
19.57
|
17.04
|
769,900
|
|
|
5/16/2022
|
+0.05 / +0.27%
|
19.95
|
19.95
|
18.80
|
18.80
|
19.28
|
15.94
|
432,300
|
|
|
5/13/2022
|
-1.15 / -5.78%
|
19.50
|
20.25
|
18.60
|
18.75
|
19.22
|
15.89
|
1,027,800
|
|
|
5/12/2022
|
-1.35 / -6.35%
|
20.80
|
21.25
|
19.90
|
19.90
|
20.50
|
16.87
|
682,300
|
|
|
5/11/2022
|
+0.30 / +1.43%
|
21.00
|
21.65
|
20.85
|
21.25
|
21.15
|
18.01
|
466,500
|
|
|
5/10/2022
|
+1.10 / +5.54%
|
19.00
|
20.95
|
18.80
|
20.95
|
19.70
|
17.76
|
790,400
|
|
|
5/9/2022
|
-1.45 / -6.81%
|
21.20
|
21.30
|
19.85
|
19.85
|
20.19
|
16.83
|
1,175,700
|
|
|
5/6/2022
|
-0.60 / -2.74%
|
21.20
|
22.25
|
21.00
|
21.30
|
21.75
|
18.05
|
587,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|