|
|
Closing price on 8/4/2020
|
|
| Open |
17.30 |
| High |
17.80 |
| Low |
17.30 |
| Volume |
490,770 |
| Split-adjusted Price |
11.50 |
|
|
GEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2020
|
+0.10 / +0.58%
|
17.30
|
17.80
|
17.30
|
17.30
|
17.51
|
11.50
|
490,770
|
|
|
8/3/2020
|
+0.75 / +4.56%
|
15.80
|
17.50
|
15.80
|
17.20
|
16.75
|
11.43
|
394,370
|
|
|
7/31/2020
|
-0.55 / -3.24%
|
16.00
|
16.85
|
16.00
|
16.45
|
16.48
|
10.93
|
361,480
|
|
|
7/30/2020
|
-0.05 / -0.29%
|
17.05
|
17.20
|
16.95
|
17.00
|
17.08
|
11.30
|
322,870
|
|
|
7/29/2020
|
-1.05 / -5.80%
|
16.95
|
17.85
|
16.90
|
17.05
|
17.10
|
11.33
|
318,270
|
|
|
7/28/2020
|
+0.40 / +2.26%
|
17.00
|
18.20
|
17.00
|
18.10
|
17.85
|
12.03
|
386,100
|
|
|
7/27/2020
|
-1.30 / -6.84%
|
19.00
|
19.00
|
17.70
|
17.70
|
17.94
|
11.76
|
417,940
|
|
|
7/24/2020
|
-0.75 / -3.80%
|
19.65
|
19.65
|
18.45
|
19.00
|
19.32
|
12.63
|
418,080
|
|
|
7/23/2020
|
+0.05 / +0.25%
|
19.70
|
19.80
|
19.60
|
19.75
|
19.63
|
13.12
|
338,390
|
|
|
7/22/2020
|
+0.05 / +0.25%
|
19.60
|
19.80
|
19.60
|
19.70
|
19.67
|
13.09
|
402,550
|
|
|
7/21/2020
|
-0.10 / -0.51%
|
19.80
|
19.80
|
19.60
|
19.65
|
19.69
|
13.06
|
369,100
|
|
|
7/20/2020
|
-0.25 / -1.25%
|
20.00
|
20.00
|
19.70
|
19.75
|
19.79
|
13.12
|
401,130
|
|
|
7/17/2020
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.85
|
20.00
|
19.94
|
13.29
|
338,820
|
|
|
7/16/2020
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.80
|
20.00
|
19.91
|
13.29
|
372,530
|
|
|
7/15/2020
|
+0.25 / +1.27%
|
19.75
|
20.10
|
19.70
|
20.00
|
19.94
|
13.29
|
446,810
|
|
|
7/14/2020
|
-0.25 / -1.25%
|
20.00
|
20.00
|
19.75
|
19.75
|
19.84
|
13.12
|
397,570
|
|
|
7/13/2020
|
-0.30 / -1.48%
|
20.30
|
20.40
|
19.85
|
20.00
|
20.20
|
13.29
|
394,730
|
|
|
7/10/2020
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.15
|
20.30
|
20.25
|
13.49
|
410,180
|
|
|
7/9/2020
|
+0.05 / +0.25%
|
20.35
|
20.50
|
20.20
|
20.40
|
20.33
|
13.56
|
562,170
|
|
|
7/8/2020
|
-0.20 / -0.97%
|
20.55
|
20.55
|
20.20
|
20.35
|
20.36
|
13.52
|
387,510
|
|
|
7/7/2020
|
-0.15 / -0.72%
|
20.80
|
20.80
|
20.40
|
20.55
|
20.62
|
13.66
|
456,100
|
|
|
7/6/2020
|
+0.20 / +0.98%
|
20.50
|
20.90
|
20.50
|
20.70
|
20.66
|
13.76
|
412,200
|
|
|
7/3/2020
|
-0.25 / -1.20%
|
20.75
|
20.90
|
20.50
|
20.50
|
20.68
|
13.62
|
369,110
|
|
|
7/2/2020
|
-0.50 / -2.35%
|
21.00
|
21.40
|
20.70
|
20.75
|
20.97
|
13.79
|
451,320
|
|
|
7/1/2020
|
-0.75 / -3.41%
|
22.00
|
22.00
|
21.00
|
21.25
|
21.28
|
14.12
|
488,880
|
|
|
6/30/2020
|
+1.10 / +5.26%
|
20.90
|
22.00
|
20.70
|
22.00
|
21.31
|
14.62
|
1,007,680
|
|
|
6/29/2020
|
+0.60 / +2.96%
|
20.30
|
20.90
|
19.95
|
20.90
|
20.36
|
13.89
|
648,580
|
|
|
6/26/2020
|
+0.10 / +0.50%
|
20.20
|
20.50
|
20.10
|
20.30
|
20.32
|
13.49
|
702,630
|
|
|
6/25/2020
|
+0.40 / +2.02%
|
19.60
|
20.20
|
19.55
|
20.20
|
19.82
|
13.42
|
584,530
|
|
|
6/24/2020
|
-0.05 / -0.25%
|
19.80
|
20.00
|
19.50
|
19.80
|
19.73
|
13.16
|
475,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|