|
|
Closing price on 7/7/2023
|
|
| Open |
15.10 |
| High |
15.15 |
| Low |
14.45 |
| Volume |
2,485,000 |
| Split-adjusted Price |
13.86 |
|
|
GEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/16/2023
|
-0.15 / -0.93%
|
16.30
|
16.35
|
16.00
|
16.00
|
16.18
|
14.38
|
1,581,100
|
|
|
6/15/2023
|
-0.15 / -0.92%
|
16.35
|
16.40
|
16.05
|
16.15
|
16.19
|
14.51
|
1,355,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|