Closing price on 9/5/2018
|
|
Open |
12.60 |
High |
12.60 |
Low |
12.30 |
Volume |
91,700 |
Split-adjusted Price |
7.99 |
|
|
GEG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/5/2018
|
-0.10 / -0.80%
|
12.60
|
12.60
|
12.30
|
12.40
|
12.34
|
7.99
|
91,700
|
|
9/4/2018
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.30
|
12.50
|
12.46
|
8.05
|
147,600
|
|
8/31/2018
|
+0.30 / +2.38%
|
12.60
|
12.90
|
12.20
|
12.90
|
12.51
|
8.31
|
142,700
|
|
8/30/2018
|
-1.50 / -10.64%
|
11.90
|
13.30
|
11.90
|
12.60
|
12.63
|
8.11
|
152,200
|
|
8/29/2018
|
+0.30 / +2.17%
|
13.90
|
14.30
|
13.90
|
14.10
|
14.12
|
7.47
|
149,600
|
|
8/28/2018
|
+0.10 / +0.73%
|
13.80
|
14.00
|
13.60
|
13.80
|
13.81
|
7.31
|
4,895,698
|
|
8/27/2018
|
+0.10 / +0.74%
|
13.60
|
13.80
|
13.50
|
13.70
|
13.67
|
7.26
|
128,600
|
|
8/24/2018
|
-0.10 / -0.72%
|
13.60
|
13.80
|
13.50
|
13.70
|
13.62
|
7.26
|
60,600
|
|
8/23/2018
|
+0.20 / +1.47%
|
13.40
|
13.80
|
13.40
|
13.80
|
13.60
|
7.31
|
110,400
|
|
8/22/2018
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.40
|
13.60
|
13.44
|
7.21
|
38,200
|
|
8/21/2018
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.40
|
13.60
|
13.50
|
7.21
|
56,500
|
|
8/20/2018
|
+0.20 / +1.49%
|
13.40
|
13.60
|
13.30
|
13.60
|
13.46
|
7.21
|
72,200
|
|
8/17/2018
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.40
|
13.50
|
13.43
|
7.15
|
38,100
|
|
8/16/2018
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.40
|
13.50
|
13.47
|
7.15
|
9,500
|
|
8/15/2018
|
-0.20 / -1.46%
|
13.60
|
13.60
|
13.30
|
13.50
|
13.43
|
7.15
|
53,600
|
|
8/14/2018
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.50
|
13.70
|
13.64
|
7.26
|
60,600
|
|
8/13/2018
|
+0.10 / +0.74%
|
13.60
|
13.80
|
13.50
|
13.70
|
13.66
|
7.26
|
75,200
|
|
8/10/2018
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.64
|
7.26
|
33,400
|
|
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
|
|
|