|
|
Closing price on 9/5/2024
|
|
| Open |
11.90 |
| High |
12.00 |
| Low |
11.55 |
| Volume |
859,400 |
| Split-adjusted Price |
11.70 |
|
|
GEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2024
|
-0.25 / -2.09%
|
11.90
|
12.00
|
11.55
|
11.70
|
11.79
|
11.70
|
859,400
|
|
|
9/4/2024
|
-0.30 / -2.45%
|
12.15
|
12.15
|
11.90
|
11.95
|
11.97
|
11.95
|
543,200
|
|
|
8/30/2024
|
0.00 / 0.00%
|
12.20
|
12.35
|
12.20
|
12.25
|
12.24
|
12.25
|
239,500
|
|
|
8/29/2024
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.20
|
12.25
|
12.32
|
12.25
|
612,200
|
|
|
8/28/2024
|
0.00 / 0.00%
|
12.85
|
12.95
|
12.80
|
12.85
|
12.89
|
12.24
|
992,600
|
|
|
8/27/2024
|
-0.10 / -0.77%
|
12.85
|
12.95
|
12.80
|
12.85
|
12.88
|
12.24
|
788,100
|
|
|
8/26/2024
|
0.00 / 0.00%
|
12.95
|
13.10
|
12.90
|
12.95
|
12.99
|
12.33
|
518,200
|
|
|
8/23/2024
|
-0.05 / -0.38%
|
13.15
|
13.15
|
12.90
|
12.95
|
12.95
|
12.33
|
758,600
|
|
|
8/22/2024
|
-0.10 / -0.76%
|
13.10
|
13.20
|
12.95
|
13.00
|
13.07
|
12.38
|
502,300
|
|
|
8/21/2024
|
+0.10 / +0.77%
|
13.05
|
13.20
|
12.95
|
13.10
|
13.07
|
12.48
|
702,800
|
|
|
8/20/2024
|
+0.15 / +1.17%
|
12.90
|
13.05
|
12.85
|
13.00
|
12.95
|
12.38
|
966,600
|
|
|
8/19/2024
|
-0.05 / -0.39%
|
12.90
|
13.00
|
12.75
|
12.85
|
12.91
|
12.24
|
819,400
|
|
|
8/16/2024
|
+0.40 / +3.20%
|
12.50
|
13.00
|
12.50
|
12.90
|
12.79
|
12.29
|
1,285,000
|
|
|
8/15/2024
|
-0.40 / -3.10%
|
12.90
|
12.90
|
12.40
|
12.50
|
12.53
|
11.90
|
1,435,600
|
|
|
8/14/2024
|
-0.25 / -1.90%
|
13.00
|
13.30
|
12.90
|
12.90
|
13.01
|
12.29
|
1,070,200
|
|
|
8/13/2024
|
-0.95 / -6.74%
|
13.50
|
13.85
|
13.15
|
13.15
|
13.24
|
12.52
|
4,128,000
|
|
|
8/12/2024
|
+0.05 / +0.36%
|
14.05
|
14.10
|
13.85
|
14.10
|
14.00
|
13.43
|
565,700
|
|
|
8/9/2024
|
+0.20 / +1.44%
|
13.95
|
14.20
|
13.85
|
14.05
|
14.03
|
13.38
|
1,085,400
|
|
|
8/8/2024
|
0.00 / 0.00%
|
13.90
|
14.15
|
13.70
|
13.85
|
13.87
|
13.19
|
583,200
|
|
|
8/7/2024
|
-0.10 / -0.72%
|
14.05
|
14.05
|
13.60
|
13.85
|
13.83
|
13.19
|
435,900
|
|
|
8/6/2024
|
+0.35 / +2.57%
|
14.20
|
14.20
|
13.65
|
13.95
|
13.89
|
13.29
|
936,900
|
|
|
8/5/2024
|
-1.00 / -6.85%
|
14.35
|
14.40
|
13.60
|
13.60
|
13.84
|
12.95
|
2,111,100
|
|
|
8/2/2024
|
+0.35 / +2.46%
|
13.95
|
14.60
|
13.90
|
14.60
|
14.16
|
13.90
|
1,220,500
|
|
|
8/1/2024
|
-0.65 / -4.36%
|
14.90
|
15.00
|
14.15
|
14.25
|
14.37
|
13.57
|
1,797,000
|
|
|
7/31/2024
|
-0.30 / -1.97%
|
15.00
|
15.15
|
14.70
|
14.90
|
14.90
|
14.19
|
1,547,400
|
|
|
7/30/2024
|
-0.05 / -0.33%
|
15.25
|
15.75
|
14.85
|
15.20
|
15.36
|
14.48
|
1,388,400
|
|
|
7/29/2024
|
0.00 / 0.00%
|
15.45
|
15.45
|
15.00
|
15.25
|
15.17
|
14.52
|
691,300
|
|
|
7/26/2024
|
+0.35 / +2.35%
|
14.75
|
15.40
|
14.75
|
15.25
|
15.18
|
14.52
|
1,184,600
|
|
|
7/25/2024
|
-0.15 / -1.00%
|
15.00
|
15.05
|
14.75
|
14.90
|
14.86
|
14.19
|
1,038,800
|
|
|
7/24/2024
|
+0.75 / +5.24%
|
14.25
|
15.10
|
14.10
|
15.05
|
14.61
|
14.33
|
1,681,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|