Closing price on 9/20/2019
|
|
Open |
28.00 |
High |
28.10 |
Low |
27.70 |
Volume |
504,060 |
Split-adjusted Price |
18.61 |
|
|
GEG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/20/2019
|
0.00 / 0.00%
|
28.00
|
28.10
|
27.70
|
28.00
|
27.94
|
18.61
|
504,060
|
|
9/19/2019
|
+0.51 / +1.86%
|
29.95
|
29.95
|
27.60
|
28.00
|
28.51
|
18.61
|
507,830
|
|
9/10/2019
|
+0.40 / +1.48%
|
27.10
|
27.40
|
26.90
|
27.40
|
27.19
|
18.21
|
341,400
|
|
9/9/2019
|
0.00 / 0.00%
|
27.00
|
27.40
|
26.90
|
27.00
|
27.12
|
17.94
|
644,700
|
|
9/6/2019
|
0.00 / 0.00%
|
27.00
|
27.30
|
26.70
|
27.10
|
27.05
|
18.01
|
343,600
|
|
9/5/2019
|
0.00 / 0.00%
|
27.10
|
27.40
|
27.00
|
27.10
|
27.14
|
18.01
|
283,700
|
|
9/4/2019
|
-0.20 / -0.73%
|
27.30
|
27.40
|
26.70
|
27.10
|
27.09
|
18.01
|
370,500
|
|
9/3/2019
|
0.00 / 0.00%
|
27.30
|
27.70
|
27.10
|
27.30
|
27.34
|
18.14
|
369,000
|
|
8/30/2019
|
0.00 / 0.00%
|
27.20
|
27.50
|
27.20
|
27.40
|
27.29
|
18.21
|
3,093,800
|
|
8/29/2019
|
+0.20 / +0.74%
|
27.20
|
27.50
|
26.80
|
27.40
|
27.23
|
18.21
|
494,000
|
|
8/28/2019
|
-0.10 / -0.37%
|
27.30
|
27.60
|
27.10
|
27.20
|
27.22
|
18.08
|
903,800
|
|
8/27/2019
|
0.00 / 0.00%
|
27.30
|
27.70
|
27.20
|
27.30
|
27.33
|
18.14
|
627,900
|
|
8/26/2019
|
0.00 / 0.00%
|
27.30
|
27.80
|
27.10
|
27.30
|
27.29
|
18.14
|
785,800
|
|
8/23/2019
|
-0.10 / -0.36%
|
27.30
|
27.80
|
27.00
|
27.30
|
27.27
|
18.14
|
557,600
|
|
8/22/2019
|
-0.40 / -1.44%
|
27.90
|
28.00
|
26.90
|
27.40
|
27.29
|
18.21
|
758,200
|
|
8/21/2019
|
-0.40 / -1.42%
|
28.10
|
28.40
|
27.50
|
27.80
|
27.85
|
18.47
|
923,900
|
|
8/20/2019
|
0.00 / 0.00%
|
28.20
|
28.70
|
27.70
|
28.20
|
28.07
|
18.74
|
708,200
|
|
8/19/2019
|
0.00 / 0.00%
|
28.20
|
28.50
|
28.00
|
28.20
|
28.14
|
18.74
|
869,500
|
|
8/16/2019
|
+0.50 / +1.81%
|
27.40
|
28.60
|
27.40
|
28.20
|
28.20
|
18.74
|
5,813,900
|
|
8/15/2019
|
-0.20 / -0.72%
|
27.70
|
27.80
|
26.90
|
27.70
|
27.44
|
18.41
|
462,000
|
|
8/14/2019
|
+0.40 / +1.45%
|
27.30
|
28.30
|
27.10
|
27.90
|
27.73
|
18.54
|
753,900
|
|
8/13/2019
|
0.00 / 0.00%
|
28.00
|
28.00
|
26.80
|
27.50
|
27.29
|
18.27
|
748,900
|
|
8/12/2019
|
-1.60 / -5.50%
|
29.00
|
29.20
|
27.00
|
27.50
|
27.95
|
18.27
|
473,000
|
|
8/9/2019
|
+1.00 / +3.56%
|
27.80
|
29.70
|
27.80
|
29.10
|
29.11
|
19.34
|
1,044,100
|
|
8/8/2019
|
+0.10 / +0.36%
|
27.60
|
28.10
|
27.50
|
28.10
|
27.76
|
18.67
|
535,100
|
|
8/7/2019
|
+1.70 / +6.46%
|
26.20
|
28.20
|
26.20
|
28.00
|
27.57
|
18.61
|
844,100
|
|
8/6/2019
|
-0.10 / -0.38%
|
26.50
|
26.50
|
26.00
|
26.30
|
26.24
|
17.48
|
341,700
|
|
8/5/2019
|
0.00 / 0.00%
|
26.40
|
26.70
|
26.00
|
26.40
|
26.46
|
17.54
|
489,000
|
|
8/2/2019
|
+0.10 / +0.38%
|
26.50
|
26.70
|
25.80
|
26.70
|
26.45
|
17.74
|
425,700
|
|
8/1/2019
|
-0.30 / -1.12%
|
26.60
|
26.90
|
25.80
|
26.60
|
26.53
|
17.68
|
490,400
|
|
|