Closing price on 8/9/2018
|
|
Open |
13.70 |
High |
13.70 |
Low |
13.60 |
Volume |
25,600 |
Split-adjusted Price |
7.26 |
|
|
GEG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/9/2018
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.70
|
7.26
|
25,600
|
|
8/8/2018
|
+0.10 / +0.74%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
7.26
|
21,100
|
|
8/7/2018
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.60
|
13.60
|
13.61
|
7.21
|
37,200
|
|
8/6/2018
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.60
|
13.60
|
13.60
|
7.21
|
33,500
|
|
8/3/2018
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.61
|
7.26
|
45,300
|
|
8/2/2018
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.60
|
7.26
|
41,900
|
|
8/1/2018
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.60
|
13.70
|
13.70
|
7.26
|
43,200
|
|
7/31/2018
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.60
|
13.70
|
13.69
|
7.26
|
42,200
|
|
7/30/2018
|
+0.10 / +0.73%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.76
|
7.31
|
33,500
|
|
7/27/2018
|
+0.10 / +0.73%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.72
|
7.31
|
40,400
|
|
7/26/2018
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.60
|
13.70
|
13.70
|
7.26
|
35,900
|
|
7/25/2018
|
-0.10 / -0.72%
|
13.60
|
13.80
|
13.60
|
13.70
|
13.68
|
7.26
|
36,500
|
|
7/24/2018
|
+0.10 / +0.73%
|
13.60
|
13.80
|
13.50
|
13.80
|
13.64
|
7.31
|
40,400
|
|
7/23/2018
|
+0.10 / +0.74%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.64
|
7.26
|
26,100
|
|
7/20/2018
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.50
|
13.80
|
13.61
|
7.31
|
57,500
|
|
7/19/2018
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.70
|
13.80
|
13.76
|
7.31
|
52,900
|
|
7/18/2018
|
+0.20 / +1.46%
|
13.70
|
14.00
|
13.60
|
13.90
|
13.77
|
7.36
|
69,300
|
|
7/17/2018
|
-0.10 / -0.72%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.70
|
7.26
|
15,600
|
|
7/16/2018
|
+0.10 / +0.73%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.74
|
7.31
|
20,100
|
|
7/13/2018
|
+0.10 / +0.73%
|
13.80
|
13.80
|
13.70
|
13.80
|
13.71
|
7.31
|
20,900
|
|
7/12/2018
|
+0.10 / +0.74%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.66
|
7.26
|
11,100
|
|
7/11/2018
|
-0.10 / -0.73%
|
13.70
|
13.70
|
13.60
|
13.60
|
13.62
|
7.21
|
2,400
|
|
7/10/2018
|
+0.10 / +0.74%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.70
|
7.26
|
20,000
|
|
7/9/2018
|
+0.10 / +0.74%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
7.21
|
4,500
|
|
7/6/2018
|
+0.10 / +0.74%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.54
|
7.21
|
18,800
|
|
7/5/2018
|
-0.10 / -0.74%
|
13.50
|
13.60
|
13.30
|
13.50
|
13.48
|
7.15
|
27,200
|
|
7/4/2018
|
+0.10 / +0.74%
|
13.60
|
13.70
|
13.40
|
13.60
|
13.52
|
7.21
|
33,500
|
|
7/3/2018
|
-0.20 / -1.46%
|
13.80
|
13.80
|
13.50
|
13.50
|
13.58
|
7.15
|
4,500
|
|
7/2/2018
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.30
|
13.70
|
13.59
|
7.26
|
55,300
|
|
6/29/2018
|
+0.10 / +0.74%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.70
|
7.26
|
34,500
|
|
|