|
|
Closing price on 8/8/2025
|
|
| Open |
17.45 |
| High |
17.45 |
| Low |
17.00 |
| Volume |
2,478,800 |
| Split-adjusted Price |
17.00 |
|
|
GEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2025
|
-0.30 / -1.73%
|
17.45
|
17.45
|
17.00
|
17.00
|
17.12
|
17.00
|
2,478,800
|
|
|
8/7/2025
|
+0.05 / +0.29%
|
17.60
|
17.60
|
17.15
|
17.30
|
17.26
|
17.30
|
1,285,100
|
|
|
8/6/2025
|
+0.05 / +0.29%
|
17.30
|
17.55
|
17.10
|
17.25
|
17.27
|
17.25
|
2,277,100
|
|
|
8/5/2025
|
-0.80 / -4.44%
|
18.05
|
18.20
|
16.80
|
17.20
|
17.65
|
17.20
|
3,983,000
|
|
|
8/4/2025
|
+0.35 / +1.98%
|
17.80
|
18.45
|
17.80
|
18.00
|
18.03
|
18.00
|
3,851,200
|
|
|
8/1/2025
|
+1.15 / +6.97%
|
16.50
|
17.65
|
16.30
|
17.65
|
17.08
|
17.65
|
5,626,800
|
|
|
7/31/2025
|
0.00 / 0.00%
|
16.85
|
16.90
|
16.35
|
16.50
|
16.57
|
16.50
|
2,118,300
|
|
|
7/30/2025
|
+0.15 / +0.92%
|
16.70
|
16.95
|
16.35
|
16.50
|
16.60
|
16.50
|
2,731,000
|
|
|
7/29/2025
|
-1.20 / -6.84%
|
17.90
|
17.90
|
16.35
|
16.35
|
16.96
|
16.35
|
5,048,600
|
|
|
7/28/2025
|
+0.10 / +0.57%
|
17.60
|
17.80
|
17.35
|
17.55
|
17.56
|
17.55
|
3,003,500
|
|
|
7/25/2025
|
+0.20 / +1.16%
|
17.35
|
17.90
|
17.30
|
17.45
|
17.58
|
17.45
|
3,200,500
|
|
|
7/24/2025
|
0.00 / 0.00%
|
17.45
|
17.50
|
16.85
|
17.25
|
17.14
|
17.25
|
1,933,500
|
|
|
7/23/2025
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.05
|
17.25
|
17.29
|
17.25
|
2,961,000
|
|
|
7/22/2025
|
+0.40 / +2.37%
|
16.80
|
17.25
|
16.70
|
17.25
|
16.99
|
17.25
|
2,501,200
|
|
|
7/21/2025
|
+0.20 / +1.20%
|
16.70
|
17.25
|
16.60
|
16.85
|
16.96
|
16.85
|
4,174,300
|
|
|
7/18/2025
|
-0.05 / -0.30%
|
16.85
|
16.85
|
16.45
|
16.65
|
16.55
|
16.65
|
2,011,400
|
|
|
7/17/2025
|
-0.10 / -0.60%
|
17.00
|
17.00
|
16.50
|
16.70
|
16.73
|
16.70
|
2,989,100
|
|
|
7/16/2025
|
+0.40 / +2.44%
|
16.50
|
17.20
|
16.50
|
16.80
|
16.89
|
16.80
|
3,002,300
|
|
|
7/15/2025
|
-0.15 / -0.91%
|
16.60
|
16.80
|
16.40
|
16.40
|
16.60
|
16.40
|
1,988,400
|
|
|
7/14/2025
|
+0.30 / +1.85%
|
16.25
|
16.85
|
16.15
|
16.55
|
16.55
|
16.55
|
4,348,700
|
|
|
7/11/2025
|
-0.15 / -0.91%
|
16.45
|
16.60
|
16.25
|
16.25
|
16.36
|
16.25
|
2,141,800
|
|
|
7/10/2025
|
-0.05 / -0.30%
|
16.50
|
16.70
|
16.35
|
16.40
|
16.50
|
16.40
|
2,214,600
|
|
|
7/9/2025
|
0.00 / 0.00%
|
16.50
|
16.75
|
16.35
|
16.45
|
16.50
|
16.45
|
2,081,500
|
|
|
7/8/2025
|
+0.25 / +1.54%
|
16.20
|
16.90
|
16.20
|
16.45
|
16.53
|
16.45
|
3,188,400
|
|
|
7/7/2025
|
-0.10 / -0.61%
|
16.35
|
16.40
|
16.10
|
16.20
|
16.23
|
16.20
|
1,453,100
|
|
|
7/4/2025
|
+0.45 / +2.84%
|
15.90
|
16.45
|
15.80
|
16.30
|
16.19
|
16.30
|
2,544,500
|
|
|
7/3/2025
|
-0.20 / -1.25%
|
16.10
|
16.15
|
15.80
|
15.85
|
15.99
|
15.85
|
2,124,900
|
|
|
7/2/2025
|
+0.15 / +0.94%
|
15.85
|
16.15
|
15.75
|
16.05
|
15.89
|
16.05
|
1,254,400
|
|
|
7/1/2025
|
-0.25 / -1.55%
|
16.20
|
16.25
|
15.75
|
15.90
|
15.96
|
15.90
|
1,822,800
|
|
|
6/30/2025
|
-0.10 / -0.62%
|
16.20
|
16.45
|
16.10
|
16.15
|
16.21
|
16.15
|
2,053,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:05:00 AM
|
|
|
|
|