|
|
Closing price on 8/9/2022
|
|
| Open |
23.10 |
| High |
23.10 |
| Low |
22.45 |
| Volume |
1,711,200 |
| Split-adjusted Price |
20.40 |
|
|
GEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2022
|
-0.10 / -0.44%
|
23.10
|
23.10
|
22.45
|
22.70
|
22.74
|
20.40
|
1,711,200
|
|
|
8/8/2022
|
+0.40 / +1.79%
|
22.60
|
23.25
|
22.50
|
22.80
|
22.93
|
20.49
|
2,094,500
|
|
|
8/5/2022
|
+0.45 / +2.05%
|
21.90
|
22.70
|
21.80
|
22.40
|
22.39
|
20.13
|
2,059,300
|
|
|
8/4/2022
|
-0.40 / -1.79%
|
22.40
|
22.50
|
21.85
|
21.95
|
22.09
|
19.72
|
1,451,300
|
|
|
8/3/2022
|
+0.35 / +1.59%
|
22.00
|
22.55
|
21.70
|
22.35
|
22.29
|
20.08
|
2,714,366
|
|
|
8/2/2022
|
+0.45 / +2.09%
|
21.60
|
22.30
|
21.60
|
22.00
|
22.00
|
19.77
|
3,131,000
|
|
|
8/1/2022
|
-0.05 / -0.23%
|
21.50
|
21.60
|
21.00
|
21.55
|
21.41
|
19.36
|
1,968,400
|
|
|
7/29/2022
|
+0.20 / +0.93%
|
21.50
|
21.90
|
21.40
|
21.60
|
21.69
|
19.41
|
1,132,900
|
|
|
7/28/2022
|
+0.20 / +0.94%
|
21.60
|
21.75
|
21.25
|
21.40
|
21.48
|
19.23
|
1,113,000
|
|
|
7/27/2022
|
+0.20 / +0.95%
|
20.80
|
21.20
|
20.80
|
21.20
|
20.97
|
19.05
|
848,700
|
|
|
7/26/2022
|
-0.25 / -1.18%
|
21.35
|
21.45
|
21.00
|
21.00
|
21.16
|
18.87
|
655,000
|
|
|
7/25/2022
|
+0.15 / +0.71%
|
21.00
|
21.60
|
20.80
|
21.25
|
21.24
|
19.09
|
814,200
|
|
|
7/22/2022
|
-0.15 / -0.71%
|
21.25
|
21.55
|
21.10
|
21.10
|
21.29
|
18.96
|
1,049,572
|
|
|
7/21/2022
|
-0.60 / -2.75%
|
21.90
|
22.00
|
21.25
|
21.25
|
21.61
|
19.09
|
1,635,100
|
|
|
7/20/2022
|
+0.05 / +0.23%
|
22.00
|
22.35
|
21.85
|
21.85
|
22.12
|
19.63
|
1,804,500
|
|
|
7/19/2022
|
+0.40 / +1.87%
|
21.90
|
22.40
|
21.60
|
21.80
|
21.99
|
19.59
|
1,536,700
|
|
|
7/18/2022
|
-0.30 / -1.38%
|
21.80
|
22.05
|
21.30
|
21.40
|
21.74
|
19.23
|
899,100
|
|
|
7/15/2022
|
+0.55 / +2.60%
|
21.15
|
22.15
|
21.15
|
21.70
|
21.75
|
19.50
|
1,685,700
|
|
|
7/14/2022
|
+0.05 / +0.24%
|
20.80
|
21.30
|
20.80
|
21.15
|
21.08
|
19.00
|
912,600
|
|
|
7/13/2022
|
-0.15 / -0.71%
|
21.15
|
21.60
|
20.90
|
21.10
|
21.21
|
18.96
|
936,200
|
|
|
7/12/2022
|
+0.75 / +3.66%
|
20.65
|
21.45
|
20.30
|
21.25
|
20.86
|
19.09
|
1,057,600
|
|
|
7/11/2022
|
-0.50 / -2.38%
|
20.70
|
21.20
|
20.50
|
20.50
|
20.67
|
18.42
|
1,789,500
|
|
|
7/8/2022
|
-0.60 / -2.78%
|
22.10
|
22.10
|
21.00
|
21.00
|
21.59
|
18.87
|
1,406,400
|
|
|
7/7/2022
|
+0.70 / +3.35%
|
20.90
|
21.60
|
20.50
|
21.60
|
21.00
|
19.41
|
1,138,700
|
|
|
7/6/2022
|
-0.60 / -2.79%
|
21.00
|
22.00
|
20.50
|
20.90
|
21.28
|
18.78
|
2,210,600
|
|
|
7/5/2022
|
-1.60 / -6.93%
|
23.00
|
23.00
|
21.50
|
21.50
|
22.11
|
19.32
|
5,630,400
|
|
|
7/4/2022
|
-0.90 / -3.75%
|
24.30
|
24.50
|
23.10
|
23.10
|
23.69
|
20.75
|
2,293,200
|
|
|
7/1/2022
|
-0.50 / -2.04%
|
24.10
|
25.00
|
23.20
|
24.00
|
24.17
|
21.56
|
3,470,900
|
|
|
6/30/2022
|
+0.30 / +1.24%
|
24.60
|
25.35
|
24.20
|
24.50
|
24.95
|
22.01
|
4,024,000
|
|
|
6/29/2022
|
+0.40 / +1.68%
|
23.60
|
24.45
|
23.00
|
24.20
|
23.78
|
21.74
|
2,041,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|