|
|
Closing price on 9/29/2021
|
|
| Open |
18.00 |
| High |
18.20 |
| Low |
17.65 |
| Volume |
598,400 |
| Split-adjusted Price |
15.43 |
|
|
GEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2021
|
+0.20 / +1.11%
|
18.00
|
18.20
|
17.65
|
18.20
|
18.00
|
15.43
|
598,400
|
|
|
9/28/2021
|
+0.35 / +1.98%
|
17.70
|
18.05
|
17.30
|
18.00
|
17.63
|
15.26
|
646,200
|
|
|
9/27/2021
|
-0.55 / -3.02%
|
18.20
|
18.25
|
17.50
|
17.65
|
17.88
|
14.96
|
814,900
|
|
|
9/24/2021
|
+0.10 / +0.55%
|
18.10
|
18.40
|
17.90
|
18.20
|
18.12
|
15.43
|
588,300
|
|
|
9/23/2021
|
-0.60 / -3.21%
|
18.70
|
18.80
|
18.10
|
18.10
|
18.47
|
15.34
|
4,067,600
|
|
|
9/22/2021
|
+0.85 / +4.76%
|
18.20
|
18.85
|
17.70
|
18.70
|
18.25
|
15.85
|
1,344,800
|
|
|
9/21/2021
|
-0.40 / -2.19%
|
17.50
|
18.20
|
17.50
|
17.85
|
17.68
|
15.13
|
1,710,800
|
|
|
9/20/2021
|
-0.45 / -2.41%
|
18.70
|
18.70
|
18.25
|
18.25
|
18.46
|
15.47
|
1,964,200
|
|
|
9/17/2021
|
+0.10 / +0.54%
|
18.75
|
19.00
|
18.30
|
18.70
|
18.72
|
15.85
|
1,414,800
|
|
|
9/16/2021
|
-0.20 / -1.06%
|
18.80
|
19.10
|
18.60
|
18.60
|
18.86
|
15.77
|
1,591,300
|
|
|
9/15/2021
|
+0.85 / +4.74%
|
18.00
|
19.00
|
17.95
|
18.80
|
18.61
|
15.94
|
3,290,200
|
|
|
9/14/2021
|
+0.35 / +1.99%
|
17.60
|
18.00
|
17.50
|
17.95
|
17.80
|
15.21
|
1,122,300
|
|
|
9/13/2021
|
+0.10 / +0.57%
|
17.75
|
17.95
|
17.25
|
17.60
|
17.58
|
14.92
|
970,000
|
|
|
9/10/2021
|
-0.30 / -1.69%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.75
|
14.83
|
775,700
|
|
|
9/9/2021
|
+0.30 / +1.71%
|
17.50
|
17.90
|
17.15
|
17.80
|
17.62
|
15.09
|
749,900
|
|
|
9/8/2021
|
+0.20 / +1.16%
|
17.30
|
17.75
|
16.90
|
17.50
|
17.40
|
14.83
|
799,400
|
|
|
9/7/2021
|
-0.70 / -3.89%
|
18.00
|
18.10
|
17.20
|
17.30
|
17.65
|
14.66
|
1,190,000
|
|
|
9/6/2021
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.00
|
18.00
|
18.16
|
15.26
|
1,296,500
|
|
|
9/1/2021
|
+0.30 / +1.69%
|
17.70
|
18.20
|
17.55
|
18.00
|
17.86
|
15.26
|
1,377,500
|
|
|
8/31/2021
|
-0.40 / -2.21%
|
18.00
|
18.20
|
17.60
|
17.70
|
17.93
|
15.00
|
1,134,100
|
|
|
8/30/2021
|
+0.30 / +1.69%
|
18.20
|
18.65
|
17.85
|
18.10
|
18.29
|
15.34
|
1,460,100
|
|
|
8/27/2021
|
+0.95 / +5.64%
|
17.00
|
17.80
|
16.85
|
17.80
|
17.49
|
15.09
|
2,470,400
|
|
|
8/26/2021
|
+0.65 / +4.01%
|
16.20
|
17.25
|
16.20
|
16.85
|
16.78
|
14.28
|
722,200
|
|
|
8/25/2021
|
+0.15 / +0.93%
|
15.90
|
16.50
|
15.50
|
16.20
|
15.82
|
13.73
|
537,400
|
|
|
8/24/2021
|
-0.55 / -3.31%
|
16.75
|
16.75
|
15.50
|
16.05
|
15.89
|
13.60
|
901,100
|
|
|
8/23/2021
|
0.00 / 0.00%
|
17.10
|
17.25
|
16.55
|
16.60
|
16.81
|
14.07
|
627,300
|
|
|
8/20/2021
|
-0.55 / -2.96%
|
18.60
|
19.00
|
17.50
|
18.05
|
18.37
|
14.06
|
2,260,700
|
|
|
8/19/2021
|
+0.55 / +3.05%
|
18.20
|
19.00
|
17.75
|
18.60
|
18.31
|
14.49
|
1,891,100
|
|
|
8/18/2021
|
+0.15 / +0.84%
|
18.00
|
18.30
|
17.85
|
18.05
|
18.00
|
14.06
|
638,700
|
|
|
8/17/2021
|
-0.45 / -2.45%
|
18.20
|
18.35
|
17.80
|
17.90
|
17.98
|
13.95
|
878,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|