|
|
Closing price on 7/28/2023
|
|
| Open |
15.45 |
| High |
15.50 |
| Low |
15.30 |
| Volume |
1,347,400 |
| Split-adjusted Price |
14.71 |
|
|
GEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2023
|
0.00 / 0.00%
|
15.45
|
15.50
|
15.30
|
15.45
|
15.40
|
14.71
|
1,347,400
|
|
|
7/27/2023
|
+0.05 / +0.32%
|
15.40
|
15.50
|
15.20
|
15.45
|
15.35
|
14.71
|
1,252,800
|
|
|
7/26/2023
|
+0.15 / +0.98%
|
15.25
|
15.70
|
15.15
|
15.40
|
15.46
|
14.67
|
1,976,300
|
|
|
7/25/2023
|
-0.15 / -0.97%
|
15.45
|
15.50
|
15.20
|
15.25
|
15.31
|
14.52
|
1,164,000
|
|
|
7/24/2023
|
+0.10 / +0.65%
|
15.30
|
15.45
|
15.25
|
15.40
|
15.34
|
14.67
|
1,020,800
|
|
|
7/21/2023
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.30
|
15.30
|
15.45
|
14.57
|
1,621,900
|
|
|
7/20/2023
|
+0.15 / +0.99%
|
15.15
|
15.30
|
15.05
|
15.30
|
15.17
|
14.57
|
1,106,600
|
|
|
7/19/2023
|
+0.10 / +0.66%
|
15.10
|
15.35
|
15.05
|
15.15
|
15.16
|
14.43
|
883,200
|
|
|
7/18/2023
|
-0.25 / -1.63%
|
15.20
|
15.35
|
15.05
|
15.05
|
15.16
|
14.33
|
969,500
|
|
|
7/17/2023
|
+0.15 / +0.99%
|
15.15
|
15.50
|
15.15
|
15.30
|
15.34
|
14.57
|
1,406,500
|
|
|
7/14/2023
|
+0.30 / +2.02%
|
14.95
|
15.30
|
14.85
|
15.15
|
15.08
|
14.43
|
1,757,600
|
|
|
7/13/2023
|
+0.10 / +0.68%
|
14.75
|
14.95
|
14.70
|
14.85
|
14.82
|
14.14
|
1,161,800
|
|
|
7/12/2023
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.65
|
14.75
|
14.75
|
14.05
|
966,600
|
|
|
7/11/2023
|
+0.15 / +1.02%
|
14.80
|
14.95
|
14.75
|
14.85
|
14.86
|
14.14
|
1,218,400
|
|
|
7/10/2023
|
+0.15 / +1.03%
|
14.55
|
15.00
|
14.55
|
14.70
|
14.71
|
14.00
|
1,351,500
|
|
|
7/7/2023
|
-0.55 / -3.64%
|
15.10
|
15.15
|
14.45
|
14.55
|
14.66
|
13.86
|
2,485,000
|
|
|
7/6/2023
|
-0.15 / -0.98%
|
15.40
|
15.50
|
15.10
|
15.10
|
15.31
|
14.38
|
1,163,900
|
|
|
7/5/2023
|
-0.05 / -0.31%
|
16.20
|
16.30
|
16.15
|
16.15
|
16.23
|
14.51
|
1,235,600
|
|
|
7/4/2023
|
+0.05 / +0.31%
|
16.15
|
16.25
|
16.00
|
16.20
|
16.12
|
14.56
|
952,600
|
|
|
7/3/2023
|
-0.25 / -1.52%
|
16.45
|
16.45
|
16.15
|
16.15
|
16.23
|
14.51
|
569,100
|
|
|
6/30/2023
|
+0.30 / +1.86%
|
16.15
|
16.40
|
15.95
|
16.40
|
16.24
|
14.73
|
1,409,900
|
|
|
6/29/2023
|
-0.35 / -2.13%
|
16.50
|
16.50
|
16.10
|
16.10
|
16.26
|
14.47
|
1,124,300
|
|
|
6/28/2023
|
-0.15 / -0.90%
|
16.60
|
16.70
|
16.35
|
16.45
|
16.48
|
14.78
|
872,300
|
|
|
6/27/2023
|
+0.35 / +2.15%
|
16.30
|
16.60
|
16.25
|
16.60
|
16.43
|
14.91
|
1,409,800
|
|
|
6/26/2023
|
-0.35 / -2.11%
|
16.50
|
16.60
|
16.20
|
16.25
|
16.30
|
14.60
|
1,245,900
|
|
|
6/23/2023
|
-0.15 / -0.90%
|
16.75
|
16.75
|
16.50
|
16.60
|
16.63
|
14.91
|
1,182,000
|
|
|
6/22/2023
|
+0.10 / +0.60%
|
16.75
|
16.80
|
16.60
|
16.75
|
16.69
|
15.05
|
1,562,300
|
|
|
6/21/2023
|
+0.15 / +0.91%
|
16.50
|
16.70
|
16.50
|
16.65
|
16.59
|
14.96
|
1,660,100
|
|
|
6/20/2023
|
+0.25 / +1.54%
|
16.45
|
16.50
|
16.25
|
16.50
|
16.38
|
14.82
|
1,322,700
|
|
|
6/19/2023
|
+0.25 / +1.56%
|
16.10
|
16.35
|
16.00
|
16.25
|
16.13
|
14.60
|
1,192,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|