|
|
Closing price on 8/5/2024
|
|
| Open |
14.35 |
| High |
14.40 |
| Low |
13.60 |
| Volume |
2,111,100 |
| Split-adjusted Price |
12.95 |
|
|
GEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2024
|
-1.00 / -6.85%
|
14.35
|
14.40
|
13.60
|
13.60
|
13.84
|
12.95
|
2,111,100
|
|
|
8/2/2024
|
+0.35 / +2.46%
|
13.95
|
14.60
|
13.90
|
14.60
|
14.16
|
13.90
|
1,220,500
|
|
|
8/1/2024
|
-0.65 / -4.36%
|
14.90
|
15.00
|
14.15
|
14.25
|
14.37
|
13.57
|
1,797,000
|
|
|
7/31/2024
|
-0.30 / -1.97%
|
15.00
|
15.15
|
14.70
|
14.90
|
14.90
|
14.19
|
1,547,400
|
|
|
7/30/2024
|
-0.05 / -0.33%
|
15.25
|
15.75
|
14.85
|
15.20
|
15.36
|
14.48
|
1,388,400
|
|
|
7/29/2024
|
0.00 / 0.00%
|
15.45
|
15.45
|
15.00
|
15.25
|
15.17
|
14.52
|
691,300
|
|
|
7/26/2024
|
+0.35 / +2.35%
|
14.75
|
15.40
|
14.75
|
15.25
|
15.18
|
14.52
|
1,184,600
|
|
|
7/25/2024
|
-0.15 / -1.00%
|
15.00
|
15.05
|
14.75
|
14.90
|
14.86
|
14.19
|
1,038,800
|
|
|
7/24/2024
|
+0.75 / +5.24%
|
14.25
|
15.10
|
14.10
|
15.05
|
14.61
|
14.33
|
1,681,900
|
|
|
7/23/2024
|
-0.75 / -4.98%
|
15.10
|
15.25
|
14.20
|
14.30
|
14.65
|
13.62
|
4,025,300
|
|
|
7/22/2024
|
-0.80 / -5.05%
|
15.60
|
15.95
|
14.95
|
15.05
|
15.28
|
14.33
|
2,301,100
|
|
|
7/19/2024
|
-0.40 / -2.46%
|
16.20
|
16.30
|
15.50
|
15.85
|
15.86
|
15.10
|
1,523,700
|
|
|
7/18/2024
|
+0.50 / +3.17%
|
15.75
|
16.25
|
15.55
|
16.25
|
15.89
|
15.48
|
4,515,047
|
|
|
7/17/2024
|
-1.15 / -6.80%
|
17.00
|
17.05
|
15.75
|
15.75
|
16.21
|
15.00
|
5,619,300
|
|
|
7/16/2024
|
-0.05 / -0.29%
|
17.10
|
17.15
|
16.70
|
16.90
|
16.90
|
16.10
|
1,876,000
|
|
|
7/15/2024
|
+0.40 / +2.42%
|
16.95
|
17.20
|
16.75
|
16.95
|
16.95
|
16.14
|
2,443,000
|
|
|
7/12/2024
|
+0.50 / +3.12%
|
16.05
|
16.65
|
15.70
|
16.55
|
16.17
|
15.76
|
2,450,200
|
|
|
7/11/2024
|
0.00 / 0.00%
|
16.30
|
16.30
|
15.95
|
16.05
|
16.09
|
15.29
|
1,255,500
|
|
|
7/10/2024
|
+0.25 / +1.58%
|
15.95
|
16.45
|
15.65
|
16.05
|
16.14
|
15.29
|
3,298,500
|
|
|
7/9/2024
|
+0.40 / +2.60%
|
16.00
|
16.00
|
15.55
|
15.80
|
15.80
|
15.05
|
2,253,100
|
|
|
7/8/2024
|
+1.00 / +6.94%
|
14.55
|
15.40
|
14.55
|
15.40
|
15.24
|
14.67
|
3,088,000
|
|
|
7/5/2024
|
-0.20 / -1.37%
|
14.50
|
14.65
|
14.25
|
14.40
|
14.43
|
13.71
|
1,022,100
|
|
|
7/4/2024
|
-0.05 / -0.34%
|
14.70
|
14.80
|
14.50
|
14.60
|
14.65
|
13.90
|
1,173,700
|
|
|
7/3/2024
|
0.00 / 0.00%
|
14.75
|
14.75
|
14.55
|
14.65
|
14.63
|
13.95
|
473,700
|
|
|
7/2/2024
|
+0.65 / +4.64%
|
14.05
|
14.75
|
14.00
|
14.65
|
14.57
|
13.95
|
2,216,300
|
|
|
7/1/2024
|
0.00 / 0.00%
|
14.05
|
14.10
|
13.85
|
14.00
|
14.01
|
13.33
|
344,200
|
|
|
6/28/2024
|
+0.20 / +1.45%
|
13.85
|
14.10
|
13.75
|
14.00
|
13.92
|
13.33
|
778,000
|
|
|
6/27/2024
|
-0.20 / -1.43%
|
14.25
|
14.25
|
13.80
|
13.80
|
13.96
|
13.14
|
475,700
|
|
|
6/26/2024
|
0.00 / 0.00%
|
13.85
|
14.05
|
13.80
|
14.00
|
13.89
|
13.33
|
373,900
|
|
|
6/25/2024
|
+0.20 / +1.45%
|
13.80
|
14.10
|
13.80
|
14.00
|
13.91
|
13.33
|
408,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|