|
|
Closing price on 9/22/2022
|
|
| Open |
19.40 |
| High |
20.00 |
| Low |
19.20 |
| Volume |
805,000 |
| Split-adjusted Price |
17.88 |
|
|
GEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2022
|
+0.45 / +2.31%
|
19.40
|
20.00
|
19.20
|
19.90
|
19.59
|
17.88
|
805,000
|
|
|
9/21/2022
|
-0.65 / -3.23%
|
19.90
|
19.95
|
19.40
|
19.45
|
19.65
|
17.48
|
582,200
|
|
|
9/20/2022
|
-0.10 / -0.50%
|
20.20
|
20.50
|
19.10
|
20.10
|
19.75
|
18.06
|
1,530,200
|
|
|
9/19/2022
|
-0.90 / -4.27%
|
21.00
|
21.40
|
19.85
|
20.20
|
20.72
|
18.15
|
1,358,800
|
|
|
9/16/2022
|
-0.15 / -0.71%
|
21.25
|
21.55
|
21.00
|
21.10
|
21.28
|
18.96
|
1,185,200
|
|
|
9/15/2022
|
-0.05 / -0.23%
|
21.50
|
21.50
|
21.25
|
21.25
|
21.34
|
19.09
|
601,900
|
|
|
9/14/2022
|
-0.30 / -1.39%
|
21.10
|
21.60
|
21.00
|
21.30
|
21.29
|
19.14
|
2,618,833
|
|
|
9/13/2022
|
+0.25 / +1.17%
|
21.35
|
21.75
|
21.20
|
21.60
|
21.42
|
19.41
|
1,976,100
|
|
|
9/12/2022
|
-0.05 / -0.23%
|
21.80
|
21.80
|
21.35
|
21.35
|
21.50
|
19.18
|
460,300
|
|
|
9/9/2022
|
+0.50 / +2.39%
|
21.00
|
21.80
|
20.95
|
21.40
|
21.34
|
19.23
|
1,106,400
|
|
|
9/8/2022
|
-0.30 / -1.42%
|
21.50
|
21.55
|
20.85
|
20.90
|
21.13
|
18.78
|
1,550,300
|
|
|
9/7/2022
|
-0.85 / -3.85%
|
22.05
|
22.10
|
21.20
|
21.20
|
21.68
|
19.05
|
1,092,800
|
|
|
9/6/2022
|
+0.25 / +1.15%
|
21.95
|
22.65
|
21.90
|
22.05
|
22.33
|
19.81
|
2,164,600
|
|
|
9/5/2022
|
0.00 / 0.00%
|
22.20
|
22.20
|
21.70
|
21.80
|
21.85
|
19.59
|
526,400
|
|
|
8/31/2022
|
+0.40 / +1.87%
|
21.30
|
22.40
|
21.00
|
21.80
|
21.67
|
19.59
|
1,867,100
|
|
|
8/30/2022
|
-0.05 / -0.23%
|
21.70
|
21.80
|
21.30
|
21.40
|
21.53
|
19.23
|
967,600
|
|
|
8/29/2022
|
-0.70 / -3.16%
|
21.50
|
21.90
|
21.05
|
21.45
|
21.43
|
19.27
|
1,892,300
|
|
|
8/26/2022
|
-0.35 / -1.56%
|
22.60
|
22.80
|
22.00
|
22.15
|
22.45
|
19.90
|
1,384,400
|
|
|
8/25/2022
|
+0.10 / +0.45%
|
22.50
|
22.55
|
22.25
|
22.50
|
22.42
|
20.22
|
1,242,100
|
|
|
8/24/2022
|
+0.25 / +1.13%
|
22.15
|
22.65
|
21.90
|
22.40
|
22.39
|
20.13
|
1,407,500
|
|
|
8/23/2022
|
+0.35 / +1.61%
|
21.30
|
22.20
|
21.30
|
22.15
|
21.60
|
19.90
|
1,293,900
|
|
|
8/22/2022
|
-0.45 / -2.02%
|
22.20
|
22.30
|
21.50
|
21.80
|
21.84
|
19.59
|
1,875,700
|
|
|
8/19/2022
|
-0.15 / -0.67%
|
22.25
|
22.70
|
22.15
|
22.25
|
22.37
|
19.99
|
1,062,100
|
|
|
8/18/2022
|
-0.40 / -1.75%
|
22.95
|
23.25
|
22.30
|
22.40
|
22.72
|
20.13
|
1,900,630
|
|
|
8/17/2022
|
+0.25 / +1.11%
|
22.70
|
23.50
|
22.60
|
22.80
|
23.11
|
20.49
|
3,246,700
|
|
|
8/16/2022
|
+0.15 / +0.67%
|
22.60
|
22.60
|
22.40
|
22.55
|
22.51
|
20.26
|
1,539,000
|
|
|
8/15/2022
|
+0.30 / +1.36%
|
22.20
|
22.65
|
22.20
|
22.40
|
22.46
|
20.13
|
1,319,900
|
|
|
8/12/2022
|
+0.25 / +1.14%
|
21.80
|
22.15
|
21.70
|
22.10
|
21.96
|
19.86
|
1,338,800
|
|
|
8/11/2022
|
-0.45 / -2.02%
|
22.70
|
22.70
|
21.85
|
21.85
|
22.17
|
19.63
|
1,810,200
|
|
|
8/10/2022
|
-0.40 / -1.76%
|
22.50
|
22.70
|
22.30
|
22.30
|
22.50
|
20.04
|
1,502,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:35:01 PM
|
|
|
|
|