|
|
Closing price on 6/4/2021
|
|
| Open |
16.70 |
| High |
16.80 |
| Low |
16.25 |
| Volume |
548,200 |
| Split-adjusted Price |
12.86 |
|
|
GEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2021
|
-0.20 / -1.20%
|
16.70
|
16.80
|
16.25
|
16.50
|
16.47
|
12.86
|
548,200
|
|
|
6/3/2021
|
+0.25 / +1.52%
|
16.50
|
16.85
|
16.50
|
16.70
|
16.70
|
13.01
|
626,200
|
|
|
6/2/2021
|
+0.75 / +4.78%
|
16.00
|
16.45
|
15.90
|
16.45
|
16.25
|
12.82
|
733,900
|
|
|
6/1/2021
|
+0.40 / +2.61%
|
15.45
|
16.00
|
15.30
|
15.70
|
15.68
|
12.23
|
348,800
|
|
|
5/31/2021
|
-0.30 / -1.92%
|
15.60
|
15.60
|
15.30
|
15.30
|
15.43
|
11.92
|
408,300
|
|
|
5/28/2021
|
-0.20 / -1.27%
|
15.55
|
15.70
|
15.50
|
15.60
|
15.59
|
12.15
|
625,300
|
|
|
5/27/2021
|
-0.25 / -1.56%
|
16.10
|
16.20
|
15.60
|
15.80
|
15.94
|
12.31
|
344,600
|
|
|
5/26/2021
|
-0.25 / -1.53%
|
16.30
|
16.30
|
16.00
|
16.05
|
16.05
|
12.50
|
454,800
|
|
|
5/25/2021
|
-0.05 / -0.31%
|
16.45
|
16.60
|
16.05
|
16.30
|
16.20
|
12.70
|
462,600
|
|
|
5/24/2021
|
+0.35 / +2.19%
|
16.00
|
17.00
|
16.00
|
16.35
|
16.39
|
12.74
|
525,900
|
|
|
5/21/2021
|
+0.35 / +2.24%
|
15.65
|
16.10
|
15.65
|
16.00
|
15.87
|
12.47
|
386,000
|
|
|
5/20/2021
|
-0.30 / -1.88%
|
15.95
|
16.00
|
15.60
|
15.65
|
15.76
|
12.19
|
470,000
|
|
|
5/19/2021
|
-0.55 / -3.33%
|
16.00
|
16.40
|
15.95
|
15.95
|
16.09
|
12.43
|
633,600
|
|
|
5/18/2021
|
-0.35 / -2.08%
|
16.85
|
16.85
|
16.50
|
16.50
|
16.50
|
12.86
|
466,000
|
|
|
5/17/2021
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.85
|
16.85
|
16.85
|
13.13
|
523,800
|
|
|
5/14/2021
|
-0.05 / -0.29%
|
17.10
|
17.20
|
16.90
|
16.95
|
17.00
|
13.21
|
420,900
|
|
|
5/13/2021
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.09
|
13.24
|
405,700
|
|
|
5/12/2021
|
+0.10 / +0.59%
|
17.00
|
17.30
|
16.90
|
17.10
|
17.07
|
13.32
|
364,000
|
|
|
5/11/2021
|
+0.20 / +1.19%
|
16.70
|
17.20
|
16.70
|
17.00
|
16.97
|
13.24
|
475,800
|
|
|
5/10/2021
|
-0.05 / -0.30%
|
16.85
|
16.90
|
16.60
|
16.80
|
16.76
|
13.09
|
458,000
|
|
|
5/7/2021
|
-0.35 / -2.03%
|
17.00
|
17.30
|
16.80
|
16.85
|
16.95
|
13.13
|
337,000
|
|
|
5/6/2021
|
-0.15 / -0.86%
|
17.35
|
17.40
|
17.10
|
17.20
|
17.22
|
13.40
|
488,200
|
|
|
5/5/2021
|
+0.05 / +0.29%
|
17.30
|
17.50
|
17.10
|
17.35
|
17.29
|
13.52
|
347,800
|
|
|
5/4/2021
|
-0.10 / -0.57%
|
16.80
|
17.35
|
16.80
|
17.30
|
17.21
|
13.48
|
346,300
|
|
|
4/29/2021
|
+0.10 / +0.58%
|
17.40
|
17.80
|
17.15
|
17.40
|
17.42
|
13.56
|
398,000
|
|
|
4/28/2021
|
+0.25 / +1.47%
|
17.10
|
17.35
|
17.05
|
17.30
|
17.21
|
13.48
|
365,800
|
|
|
4/27/2021
|
-0.35 / -2.01%
|
17.40
|
17.40
|
16.60
|
17.05
|
17.09
|
13.28
|
345,700
|
|
|
4/26/2021
|
-0.60 / -3.33%
|
17.80
|
18.00
|
17.40
|
17.40
|
17.68
|
13.56
|
355,800
|
|
|
4/23/2021
|
+0.35 / +1.98%
|
17.50
|
18.00
|
17.40
|
18.00
|
17.71
|
14.02
|
396,900
|
|
|
4/22/2021
|
-0.05 / -0.28%
|
17.70
|
18.00
|
17.50
|
17.65
|
17.83
|
13.75
|
602,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:25:00 PM
|
|
|
|
|