|
|
Closing price on 6/14/2023
|
|
| Open |
16.45 |
| High |
16.55 |
| Low |
16.30 |
| Volume |
1,635,200 |
| Split-adjusted Price |
14.65 |
|
|
GEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2023
|
-0.10 / -0.61%
|
16.45
|
16.55
|
16.30
|
16.30
|
16.39
|
14.65
|
1,635,200
|
|
|
6/13/2023
|
-0.15 / -0.91%
|
16.60
|
16.75
|
16.30
|
16.40
|
16.52
|
14.73
|
2,025,500
|
|
|
6/12/2023
|
-0.15 / -0.90%
|
16.75
|
17.00
|
16.35
|
16.55
|
16.61
|
14.87
|
1,765,500
|
|
|
6/9/2023
|
-0.15 / -0.89%
|
16.95
|
17.00
|
16.60
|
16.70
|
16.74
|
15.00
|
2,158,800
|
|
|
6/8/2023
|
-0.25 / -1.46%
|
17.20
|
17.75
|
16.85
|
16.85
|
17.25
|
15.14
|
4,242,900
|
|
|
6/7/2023
|
0.00 / 0.00%
|
17.20
|
17.40
|
17.00
|
17.10
|
17.12
|
15.36
|
6,167,700
|
|
|
6/6/2023
|
+0.10 / +0.59%
|
17.05
|
17.20
|
16.85
|
17.10
|
16.99
|
15.36
|
1,443,000
|
|
|
6/5/2023
|
+0.05 / +0.29%
|
17.20
|
17.30
|
17.00
|
17.00
|
17.11
|
15.27
|
2,448,100
|
|
|
6/2/2023
|
-0.25 / -1.45%
|
17.20
|
17.40
|
16.95
|
16.95
|
17.02
|
15.23
|
2,154,400
|
|
|
6/1/2023
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.90
|
17.20
|
17.04
|
15.45
|
1,790,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|