|
|
Closing price on 9/7/2023
|
|
| Open |
14.55 |
| High |
14.85 |
| Low |
14.55 |
| Volume |
1,033,400 |
| Split-adjusted Price |
13.95 |
|
|
GEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2023
|
+0.10 / +0.69%
|
14.55
|
14.85
|
14.55
|
14.65
|
14.72
|
13.95
|
1,033,400
|
|
|
9/6/2023
|
-0.05 / -0.34%
|
14.65
|
14.75
|
14.50
|
14.55
|
14.62
|
13.86
|
1,005,000
|
|
|
9/5/2023
|
+0.30 / +2.10%
|
14.50
|
14.60
|
14.35
|
14.60
|
14.49
|
13.90
|
775,200
|
|
|
8/31/2023
|
+0.25 / +1.78%
|
14.10
|
14.35
|
14.10
|
14.30
|
14.23
|
13.62
|
920,500
|
|
|
8/30/2023
|
+0.05 / +0.36%
|
14.00
|
14.10
|
13.95
|
14.05
|
14.01
|
13.38
|
712,300
|
|
|
8/29/2023
|
0.00 / 0.00%
|
14.00
|
14.25
|
13.90
|
14.00
|
14.05
|
13.33
|
545,400
|
|
|
8/28/2023
|
0.00 / 0.00%
|
14.05
|
14.10
|
13.80
|
14.00
|
13.97
|
13.33
|
711,900
|
|
|
8/25/2023
|
0.00 / 0.00%
|
14.05
|
14.30
|
13.80
|
14.00
|
14.05
|
13.33
|
655,000
|
|
|
8/24/2023
|
+0.25 / +1.82%
|
13.75
|
14.00
|
13.75
|
14.00
|
13.90
|
13.33
|
654,000
|
|
|
8/23/2023
|
-0.15 / -1.08%
|
14.00
|
14.10
|
13.75
|
13.75
|
13.85
|
13.10
|
611,600
|
|
|
8/22/2023
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.30
|
13.90
|
13.62
|
13.24
|
1,162,200
|
|
|
8/21/2023
|
-0.25 / -1.77%
|
14.30
|
14.30
|
13.65
|
13.90
|
13.92
|
13.24
|
1,145,200
|
|
|
8/18/2023
|
-1.05 / -6.91%
|
15.15
|
15.15
|
14.15
|
14.15
|
14.58
|
13.48
|
3,176,900
|
|
|
8/17/2023
|
-0.10 / -0.65%
|
15.30
|
15.35
|
15.20
|
15.20
|
15.25
|
14.48
|
1,131,400
|
|
|
8/16/2023
|
-0.15 / -0.97%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.36
|
14.57
|
990,700
|
|
|
8/15/2023
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.40
|
15.45
|
15.55
|
14.71
|
1,483,900
|
|
|
8/14/2023
|
+0.05 / +0.32%
|
15.40
|
15.60
|
15.35
|
15.45
|
15.45
|
14.71
|
1,342,200
|
|
|
8/11/2023
|
-0.35 / -2.22%
|
15.75
|
15.80
|
15.25
|
15.40
|
15.43
|
14.67
|
1,422,600
|
|
|
8/10/2023
|
-0.10 / -0.63%
|
15.95
|
16.20
|
15.70
|
15.75
|
15.93
|
15.00
|
2,408,000
|
|
|
8/9/2023
|
+0.25 / +1.60%
|
15.60
|
15.95
|
15.40
|
15.85
|
15.71
|
15.10
|
2,712,200
|
|
|
8/8/2023
|
+0.25 / +1.63%
|
15.40
|
15.85
|
15.40
|
15.60
|
15.62
|
14.86
|
2,399,700
|
|
|
8/7/2023
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.30
|
15.35
|
15.36
|
14.62
|
1,378,500
|
|
|
8/4/2023
|
0.00 / 0.00%
|
15.35
|
15.45
|
15.15
|
15.35
|
15.25
|
14.62
|
1,952,000
|
|
|
8/3/2023
|
-0.30 / -1.92%
|
15.65
|
15.70
|
15.35
|
15.35
|
15.50
|
14.62
|
1,562,300
|
|
|
8/2/2023
|
-0.05 / -0.32%
|
15.80
|
15.80
|
15.55
|
15.65
|
15.65
|
14.90
|
1,197,500
|
|
|
8/1/2023
|
+0.25 / +1.62%
|
15.50
|
15.85
|
15.35
|
15.70
|
15.62
|
14.95
|
3,158,600
|
|
|
7/31/2023
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.35
|
15.45
|
15.49
|
14.71
|
1,629,500
|
|
|
7/28/2023
|
0.00 / 0.00%
|
15.45
|
15.50
|
15.30
|
15.45
|
15.40
|
14.71
|
1,347,400
|
|
|
7/27/2023
|
+0.05 / +0.32%
|
15.40
|
15.50
|
15.20
|
15.45
|
15.35
|
14.71
|
1,252,800
|
|
|
7/26/2023
|
+0.15 / +0.98%
|
15.25
|
15.70
|
15.15
|
15.40
|
15.46
|
14.67
|
1,976,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|