|
|
Closing price on 8/11/2021
|
|
| Open |
17.15 |
| High |
17.15 |
| Low |
16.80 |
| Volume |
625,300 |
| Split-adjusted Price |
13.09 |
|
|
GEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2021
|
-0.30 / -1.75%
|
17.15
|
17.15
|
16.80
|
16.80
|
16.98
|
13.09
|
625,300
|
|
|
8/10/2021
|
+0.10 / +0.59%
|
17.30
|
17.30
|
16.70
|
17.10
|
16.99
|
13.32
|
569,600
|
|
|
8/9/2021
|
+0.50 / +3.03%
|
16.35
|
17.10
|
16.35
|
17.00
|
16.91
|
13.24
|
1,026,400
|
|
|
8/6/2021
|
+0.30 / +1.85%
|
16.20
|
17.00
|
16.10
|
16.50
|
16.53
|
12.86
|
942,200
|
|
|
8/5/2021
|
+0.05 / +0.31%
|
16.00
|
16.25
|
16.00
|
16.20
|
16.14
|
12.62
|
307,300
|
|
|
8/4/2021
|
+0.15 / +0.94%
|
16.00
|
16.30
|
15.90
|
16.15
|
16.04
|
12.58
|
397,200
|
|
|
8/3/2021
|
-0.10 / -0.62%
|
16.00
|
16.15
|
15.95
|
16.00
|
16.02
|
12.47
|
253,700
|
|
|
8/2/2021
|
+0.25 / +1.58%
|
15.90
|
16.25
|
15.80
|
16.10
|
16.03
|
12.54
|
419,300
|
|
|
7/30/2021
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.80
|
15.85
|
15.83
|
12.35
|
389,300
|
|
|
7/29/2021
|
+0.10 / +0.63%
|
15.70
|
15.85
|
15.70
|
15.85
|
15.79
|
12.35
|
360,400
|
|
|
7/28/2021
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.70
|
15.75
|
15.79
|
12.27
|
274,800
|
|
|
7/27/2021
|
-0.05 / -0.32%
|
15.80
|
16.00
|
15.70
|
15.75
|
15.79
|
12.27
|
355,900
|
|
|
7/26/2021
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.70
|
15.80
|
15.83
|
12.31
|
284,800
|
|
|
7/23/2021
|
-0.35 / -2.17%
|
16.15
|
16.15
|
15.75
|
15.80
|
15.88
|
12.31
|
701,600
|
|
|
7/22/2021
|
+0.25 / +1.57%
|
16.00
|
16.20
|
15.80
|
16.15
|
16.06
|
12.58
|
397,200
|
|
|
7/21/2021
|
+0.40 / +2.58%
|
15.55
|
16.10
|
15.55
|
15.90
|
15.88
|
12.39
|
316,900
|
|
|
7/20/2021
|
+0.25 / +1.64%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.30
|
12.08
|
259,200
|
|
|
7/19/2021
|
-0.55 / -3.48%
|
15.50
|
15.50
|
15.05
|
15.25
|
15.35
|
11.88
|
239,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|