|
Closing price on 7/16/2021
|
|
| Open |
15.70 |
| High |
15.95 |
| Low |
15.65 |
| Volume |
203,600 |
| Split-adjusted Price |
12.31 |
|
|
GEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2021
|
-0.15 / -0.94%
|
15.70
|
15.95
|
15.65
|
15.80
|
15.77
|
12.31
|
203,600
|
|
|
7/15/2021
|
+0.45 / +2.90%
|
15.50
|
15.95
|
15.40
|
15.95
|
15.64
|
12.43
|
227,000
|
|
|
7/14/2021
|
0.00 / 0.00%
|
15.55
|
15.70
|
15.40
|
15.50
|
15.52
|
12.08
|
221,000
|
|
|
7/13/2021
|
+0.80 / +5.44%
|
15.50
|
15.50
|
15.00
|
15.50
|
15.36
|
12.08
|
351,500
|
|
|
7/12/2021
|
-1.10 / -6.96%
|
15.65
|
15.80
|
14.70
|
14.70
|
14.96
|
11.45
|
866,400
|
|
|
7/9/2021
|
-0.20 / -1.25%
|
15.80
|
16.10
|
15.50
|
15.80
|
15.84
|
12.31
|
321,600
|
|
|
7/8/2021
|
-0.05 / -0.31%
|
16.05
|
16.30
|
16.00
|
16.00
|
16.11
|
12.47
|
227,800
|
|
|
7/7/2021
|
-0.45 / -2.73%
|
16.10
|
16.30
|
15.85
|
16.05
|
16.01
|
12.50
|
715,100
|
|
|
7/6/2021
|
-0.25 / -1.49%
|
16.75
|
16.90
|
16.50
|
16.50
|
16.67
|
12.86
|
365,900
|
|
|
7/5/2021
|
-0.25 / -1.47%
|
17.00
|
17.05
|
16.50
|
16.75
|
16.79
|
13.05
|
259,800
|
|
|
7/2/2021
|
-0.10 / -0.58%
|
16.90
|
17.30
|
16.90
|
17.00
|
17.11
|
13.24
|
298,500
|
|
|
7/1/2021
|
-0.20 / -1.16%
|
17.25
|
17.25
|
16.80
|
17.10
|
16.95
|
13.32
|
329,300
|
|
|
6/30/2021
|
+0.25 / +1.47%
|
17.35
|
17.35
|
16.80
|
17.30
|
17.02
|
13.48
|
504,400
|
|
|
6/29/2021
|
-0.20 / -1.16%
|
17.25
|
17.40
|
17.00
|
17.05
|
17.19
|
13.28
|
324,700
|
|
|
6/28/2021
|
-0.05 / -0.29%
|
17.05
|
17.50
|
17.05
|
17.25
|
17.32
|
13.44
|
374,500
|
|
|
6/25/2021
|
0.00 / 0.00%
|
17.30
|
17.35
|
16.90
|
17.30
|
17.09
|
13.48
|
493,700
|
|
|
6/24/2021
|
-0.35 / -1.98%
|
17.70
|
17.70
|
17.25
|
17.30
|
17.47
|
13.48
|
463,000
|
|
|
6/23/2021
|
-0.50 / -2.75%
|
18.30
|
18.30
|
17.60
|
17.65
|
17.89
|
13.75
|
860,600
|
|
|
6/22/2021
|
+0.75 / +4.31%
|
17.55
|
18.30
|
17.55
|
18.15
|
18.04
|
14.14
|
1,554,400
|
|
|
6/21/2021
|
+0.05 / +0.29%
|
17.35
|
17.50
|
17.20
|
17.40
|
17.32
|
13.56
|
749,300
|
|
|
6/18/2021
|
-0.05 / -0.29%
|
17.40
|
17.50
|
17.25
|
17.35
|
17.35
|
13.52
|
622,500
|
|
|
6/17/2021
|
+0.20 / +1.16%
|
17.15
|
17.70
|
16.90
|
17.40
|
17.31
|
13.56
|
2,690,929
|
|
|
6/16/2021
|
+1.00 / +6.17%
|
16.20
|
17.30
|
16.15
|
17.20
|
16.74
|
13.40
|
1,693,700
|
|
|
6/15/2021
|
-0.05 / -0.31%
|
16.25
|
16.25
|
16.05
|
16.20
|
16.25
|
12.62
|
642,900
|
|
|
6/14/2021
|
-0.10 / -0.61%
|
16.45
|
16.45
|
16.25
|
16.25
|
16.31
|
12.66
|
426,900
|
|
|
6/11/2021
|
+0.35 / +2.19%
|
16.10
|
16.45
|
16.00
|
16.35
|
16.31
|
12.74
|
423,700
|
|
|
6/10/2021
|
-0.05 / -0.31%
|
16.10
|
16.15
|
15.95
|
16.00
|
16.05
|
12.47
|
370,400
|
|
|
6/9/2021
|
+0.05 / +0.31%
|
16.00
|
16.15
|
15.90
|
16.05
|
16.01
|
12.50
|
256,700
|
|
|
6/8/2021
|
-0.05 / -0.31%
|
15.80
|
16.25
|
15.80
|
16.00
|
16.05
|
12.47
|
273,500
|
|
|
6/7/2021
|
-0.45 / -2.73%
|
16.50
|
16.55
|
15.90
|
16.05
|
16.14
|
12.50
|
568,500
|
|
|