|
|
Closing price on 8/23/2019
|
|
| Open |
27.30 |
| High |
27.80 |
| Low |
27.00 |
| Volume |
557,600 |
| Split-adjusted Price |
18.14 |
|
|
GEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2019
|
-0.10 / -0.36%
|
27.30
|
27.80
|
27.00
|
27.30
|
27.27
|
18.14
|
557,600
|
|
|
8/22/2019
|
-0.40 / -1.44%
|
27.90
|
28.00
|
26.90
|
27.40
|
27.29
|
18.21
|
758,200
|
|
|
8/21/2019
|
-0.40 / -1.42%
|
28.10
|
28.40
|
27.50
|
27.80
|
27.85
|
18.47
|
923,900
|
|
|
8/20/2019
|
0.00 / 0.00%
|
28.20
|
28.70
|
27.70
|
28.20
|
28.07
|
18.74
|
708,200
|
|
|
8/19/2019
|
0.00 / 0.00%
|
28.20
|
28.50
|
28.00
|
28.20
|
28.14
|
18.74
|
869,500
|
|
|
8/16/2019
|
+0.50 / +1.81%
|
27.40
|
28.60
|
27.40
|
28.20
|
28.20
|
18.74
|
5,813,900
|
|
|
8/15/2019
|
-0.20 / -0.72%
|
27.70
|
27.80
|
26.90
|
27.70
|
27.44
|
18.41
|
462,000
|
|
|
8/14/2019
|
+0.40 / +1.45%
|
27.30
|
28.30
|
27.10
|
27.90
|
27.73
|
18.54
|
753,900
|
|
|
8/13/2019
|
0.00 / 0.00%
|
28.00
|
28.00
|
26.80
|
27.50
|
27.29
|
18.27
|
748,900
|
|
|
8/12/2019
|
-1.60 / -5.50%
|
29.00
|
29.20
|
27.00
|
27.50
|
27.95
|
18.27
|
473,000
|
|
|
8/9/2019
|
+1.00 / +3.56%
|
27.80
|
29.70
|
27.80
|
29.10
|
29.11
|
19.34
|
1,044,100
|
|
|
8/8/2019
|
+0.10 / +0.36%
|
27.60
|
28.10
|
27.50
|
28.10
|
27.76
|
18.67
|
535,100
|
|
|
8/7/2019
|
+1.70 / +6.46%
|
26.20
|
28.20
|
26.20
|
28.00
|
27.57
|
18.61
|
844,100
|
|
|
8/6/2019
|
-0.10 / -0.38%
|
26.50
|
26.50
|
26.00
|
26.30
|
26.24
|
17.48
|
341,700
|
|
|
8/5/2019
|
0.00 / 0.00%
|
26.40
|
26.70
|
26.00
|
26.40
|
26.46
|
17.54
|
489,000
|
|
|
8/2/2019
|
+0.10 / +0.38%
|
26.50
|
26.70
|
25.80
|
26.70
|
26.45
|
17.74
|
425,700
|
|
|
8/1/2019
|
-0.30 / -1.12%
|
26.60
|
26.90
|
25.80
|
26.60
|
26.53
|
17.68
|
490,400
|
|
|
7/31/2019
|
-0.10 / -0.37%
|
26.70
|
26.90
|
26.40
|
26.90
|
26.65
|
17.88
|
417,900
|
|
|
7/30/2019
|
+1.00 / +3.85%
|
25.70
|
27.10
|
25.70
|
27.00
|
26.60
|
17.94
|
920,200
|
|
|
7/29/2019
|
+0.70 / +2.77%
|
25.30
|
26.00
|
25.20
|
26.00
|
25.67
|
17.28
|
436,800
|
|
|
7/26/2019
|
-0.30 / -1.17%
|
25.60
|
25.60
|
25.10
|
25.30
|
25.28
|
16.81
|
322,800
|
|
|
7/25/2019
|
+0.10 / +0.39%
|
25.70
|
25.90
|
24.90
|
25.60
|
25.56
|
17.01
|
3,509,700
|
|
|
7/24/2019
|
-0.30 / -1.16%
|
26.50
|
26.70
|
25.00
|
25.50
|
25.71
|
16.95
|
3,201,600
|
|
|
7/23/2019
|
+1.90 / +7.95%
|
23.70
|
27.30
|
23.70
|
25.80
|
25.05
|
17.14
|
3,379,200
|
|
|
7/22/2019
|
+0.70 / +3.02%
|
23.20
|
24.00
|
23.20
|
23.90
|
23.76
|
15.88
|
546,700
|
|
|
7/19/2019
|
+1.20 / +5.33%
|
22.30
|
23.70
|
22.30
|
23.70
|
23.19
|
15.75
|
972,900
|
|
|
7/18/2019
|
0.00 / 0.00%
|
22.40
|
22.50
|
22.00
|
22.50
|
22.27
|
14.95
|
275,600
|
|
|
7/17/2019
|
0.00 / 0.00%
|
22.60
|
22.70
|
22.20
|
22.50
|
22.41
|
14.95
|
210,200
|
|
|
7/16/2019
|
-0.20 / -0.88%
|
22.70
|
22.90
|
22.30
|
22.50
|
22.59
|
14.95
|
207,500
|
|
|
7/15/2019
|
-0.10 / -0.44%
|
22.80
|
22.90
|
22.00
|
22.70
|
22.65
|
15.08
|
206,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|