|
|
Closing price on 7/14/2022
|
|
| Open |
20.80 |
| High |
21.30 |
| Low |
20.80 |
| Volume |
912,600 |
| Split-adjusted Price |
19.00 |
|
|
GEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2022
|
+0.05 / +0.24%
|
20.80
|
21.30
|
20.80
|
21.15
|
21.08
|
19.00
|
912,600
|
|
|
7/13/2022
|
-0.15 / -0.71%
|
21.15
|
21.60
|
20.90
|
21.10
|
21.21
|
18.96
|
936,200
|
|
|
7/12/2022
|
+0.75 / +3.66%
|
20.65
|
21.45
|
20.30
|
21.25
|
20.86
|
19.09
|
1,057,600
|
|
|
7/11/2022
|
-0.50 / -2.38%
|
20.70
|
21.20
|
20.50
|
20.50
|
20.67
|
18.42
|
1,789,500
|
|
|
7/8/2022
|
-0.60 / -2.78%
|
22.10
|
22.10
|
21.00
|
21.00
|
21.59
|
18.87
|
1,406,400
|
|
|
7/7/2022
|
+0.70 / +3.35%
|
20.90
|
21.60
|
20.50
|
21.60
|
21.00
|
19.41
|
1,138,700
|
|
|
7/6/2022
|
-0.60 / -2.79%
|
21.00
|
22.00
|
20.50
|
20.90
|
21.28
|
18.78
|
2,210,600
|
|
|
7/5/2022
|
-1.60 / -6.93%
|
23.00
|
23.00
|
21.50
|
21.50
|
22.11
|
19.32
|
5,630,400
|
|
|
7/4/2022
|
-0.90 / -3.75%
|
24.30
|
24.50
|
23.10
|
23.10
|
23.69
|
20.75
|
2,293,200
|
|
|
7/1/2022
|
-0.50 / -2.04%
|
24.10
|
25.00
|
23.20
|
24.00
|
24.17
|
21.56
|
3,470,900
|
|
|
6/30/2022
|
+0.30 / +1.24%
|
24.60
|
25.35
|
24.20
|
24.50
|
24.95
|
22.01
|
4,024,000
|
|
|
6/29/2022
|
+0.40 / +1.68%
|
23.60
|
24.45
|
23.00
|
24.20
|
23.78
|
21.74
|
2,041,700
|
|
|
6/28/2022
|
-0.50 / -2.06%
|
24.00
|
24.90
|
23.00
|
23.80
|
24.28
|
21.38
|
3,830,900
|
|
|
6/27/2022
|
+1.55 / +6.81%
|
22.90
|
24.30
|
22.65
|
24.30
|
23.65
|
21.83
|
2,821,200
|
|
|
6/24/2022
|
-0.45 / -1.94%
|
23.55
|
23.75
|
22.70
|
22.75
|
23.21
|
20.44
|
1,456,300
|
|
|
6/23/2022
|
+1.50 / +6.91%
|
21.00
|
23.20
|
20.70
|
23.20
|
22.14
|
20.84
|
2,914,700
|
|
|
6/22/2022
|
-1.60 / -6.87%
|
23.30
|
23.80
|
21.70
|
21.70
|
22.10
|
19.50
|
3,437,500
|
|
|
6/21/2022
|
-0.70 / -2.92%
|
24.35
|
25.05
|
22.90
|
23.30
|
24.00
|
20.93
|
4,064,000
|
|
|
6/20/2022
|
-1.50 / -5.88%
|
26.00
|
26.50
|
24.00
|
24.00
|
25.78
|
21.56
|
4,289,000
|
|
|
6/17/2022
|
+1.65 / +6.92%
|
23.30
|
25.50
|
23.30
|
25.50
|
24.89
|
22.91
|
5,403,200
|
|
|
6/16/2022
|
+1.55 / +6.95%
|
23.50
|
23.85
|
22.95
|
23.85
|
23.70
|
21.43
|
3,021,800
|
|
|
6/15/2022
|
-0.95 / -3.86%
|
24.90
|
24.90
|
23.10
|
23.65
|
23.98
|
20.05
|
2,161,900
|
|
|
6/14/2022
|
+0.60 / +2.50%
|
24.05
|
25.00
|
24.05
|
24.60
|
24.64
|
20.85
|
1,493,200
|
|
|
6/13/2022
|
-0.50 / -2.04%
|
23.20
|
25.60
|
23.00
|
24.00
|
24.49
|
20.34
|
2,838,400
|
|
|
6/10/2022
|
-1.20 / -4.67%
|
26.00
|
26.40
|
24.50
|
24.50
|
25.77
|
20.77
|
2,343,200
|
|
|
6/9/2022
|
+0.40 / +1.58%
|
24.90
|
25.90
|
24.90
|
25.70
|
25.30
|
21.78
|
1,737,600
|
|
|
6/8/2022
|
-0.60 / -2.32%
|
25.90
|
26.45
|
25.30
|
25.30
|
25.82
|
21.44
|
2,405,800
|
|
|
6/7/2022
|
+0.50 / +1.97%
|
25.55
|
26.20
|
25.00
|
25.90
|
25.66
|
21.95
|
2,143,000
|
|
|
6/6/2022
|
+1.05 / +4.31%
|
24.35
|
26.05
|
24.20
|
25.40
|
25.58
|
21.53
|
3,035,300
|
|
|
6/3/2022
|
+0.40 / +1.67%
|
23.90
|
24.45
|
23.40
|
24.35
|
24.01
|
20.64
|
1,870,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|