|
|
Closing price on 6/12/2025
|
|
| Open |
16.00 |
| High |
16.25 |
| Low |
15.95 |
| Volume |
1,278,800 |
| Split-adjusted Price |
16.10 |
|
|
GEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2025
|
+0.10 / +0.63%
|
16.00
|
16.25
|
15.95
|
16.10
|
16.08
|
16.10
|
1,278,800
|
|
|
6/11/2025
|
-0.05 / -0.31%
|
16.05
|
16.20
|
15.90
|
16.00
|
16.02
|
16.00
|
883,400
|
|
|
6/10/2025
|
+0.15 / +0.94%
|
15.85
|
16.20
|
15.85
|
16.05
|
16.04
|
16.05
|
1,721,000
|
|
|
6/9/2025
|
-0.65 / -3.93%
|
16.55
|
16.55
|
15.70
|
15.90
|
16.17
|
15.90
|
2,463,200
|
|
|
6/6/2025
|
-0.25 / -1.49%
|
16.95
|
17.20
|
16.50
|
16.55
|
16.80
|
16.55
|
1,990,400
|
|
|
6/5/2025
|
+0.15 / +0.90%
|
16.50
|
17.00
|
16.50
|
16.80
|
16.75
|
16.80
|
3,332,700
|
|
|
6/4/2025
|
-0.10 / -0.60%
|
16.75
|
17.15
|
16.50
|
16.65
|
16.78
|
16.65
|
3,383,400
|
|
|
6/3/2025
|
-0.10 / -0.59%
|
17.45
|
17.45
|
16.70
|
16.75
|
16.96
|
16.75
|
2,476,700
|
|
|
6/2/2025
|
+1.10 / +6.98%
|
15.90
|
16.85
|
15.65
|
16.85
|
16.59
|
16.85
|
6,533,100
|
|
|
5/30/2025
|
+0.15 / +0.96%
|
15.60
|
16.10
|
15.55
|
15.75
|
15.81
|
15.75
|
2,434,200
|
|
|
5/29/2025
|
-0.15 / -0.95%
|
15.85
|
15.90
|
15.50
|
15.60
|
15.68
|
15.60
|
1,603,800
|
|
|
5/28/2025
|
-0.25 / -1.56%
|
16.15
|
16.15
|
15.70
|
15.75
|
15.86
|
15.75
|
2,287,000
|
|
|
5/27/2025
|
-0.05 / -0.31%
|
16.40
|
16.60
|
15.80
|
16.00
|
16.23
|
16.00
|
4,093,300
|
|
|
5/26/2025
|
+0.55 / +3.55%
|
15.50
|
16.20
|
15.30
|
16.05
|
15.83
|
16.05
|
2,518,600
|
|
|
5/23/2025
|
-0.30 / -1.90%
|
15.80
|
15.90
|
15.50
|
15.50
|
15.63
|
15.50
|
2,132,300
|
|
|
5/22/2025
|
-0.50 / -3.07%
|
16.30
|
16.65
|
15.80
|
15.80
|
16.28
|
15.80
|
3,190,000
|
|
|
5/21/2025
|
+0.65 / +4.15%
|
15.90
|
16.50
|
15.85
|
16.30
|
16.23
|
16.30
|
4,269,600
|
|
|
5/20/2025
|
+0.10 / +0.64%
|
15.55
|
15.75
|
15.40
|
15.65
|
15.59
|
15.65
|
2,369,000
|
|
|
5/19/2025
|
-0.20 / -1.27%
|
15.65
|
16.05
|
15.45
|
15.55
|
15.75
|
15.55
|
1,719,000
|
|
|
5/16/2025
|
+0.30 / +1.94%
|
15.40
|
16.05
|
15.40
|
15.75
|
15.81
|
15.75
|
2,386,900
|
|
|
5/15/2025
|
-0.40 / -2.52%
|
15.75
|
15.90
|
15.15
|
15.45
|
15.43
|
15.45
|
3,715,700
|
|
|
5/14/2025
|
-0.05 / -0.31%
|
15.90
|
15.90
|
15.55
|
15.85
|
15.72
|
15.85
|
3,310,900
|
|
|
5/13/2025
|
-0.15 / -0.93%
|
16.20
|
16.20
|
15.90
|
15.90
|
15.98
|
15.90
|
2,807,600
|
|
|
5/12/2025
|
+0.60 / +3.88%
|
16.10
|
16.30
|
15.90
|
16.05
|
16.12
|
16.05
|
6,901,300
|
|
|
5/9/2025
|
-0.05 / -0.32%
|
15.40
|
15.50
|
15.20
|
15.45
|
15.33
|
15.45
|
2,309,700
|
|
|
5/8/2025
|
+0.10 / +0.65%
|
15.40
|
15.60
|
15.20
|
15.50
|
15.41
|
15.50
|
2,409,500
|
|
|
5/7/2025
|
+0.15 / +0.98%
|
15.25
|
15.80
|
15.10
|
15.40
|
15.51
|
15.40
|
4,608,400
|
|
|
5/6/2025
|
+0.65 / +4.45%
|
15.40
|
15.40
|
14.95
|
15.25
|
15.18
|
15.25
|
5,042,100
|
|
|
5/5/2025
|
+0.95 / +6.96%
|
14.20
|
14.60
|
14.05
|
14.60
|
14.43
|
14.60
|
6,098,400
|
|
|
4/29/2025
|
-0.15 / -1.09%
|
13.80
|
14.00
|
13.65
|
13.65
|
13.76
|
13.65
|
5,863,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:05:00 AM
|
|
|
|
|