|
|
Closing price on 9/5/2025
|
|
| Open |
116.70 |
| High |
116.70 |
| Low |
113.10 |
| Volume |
331,300 |
| Split-adjusted Price |
113.20 |
There is no data on 9/7/2025. Display data on 9/5/2025 instead.
|
|
GEE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2025
|
-2.80 / -2.41%
|
116.70
|
116.70
|
113.10
|
113.20
|
114.15
|
113.20
|
331,300
|
|
|
9/4/2025
|
+0.50 / +0.43%
|
116.50
|
118.50
|
114.10
|
116.00
|
116.12
|
116.00
|
355,400
|
|
|
9/3/2025
|
-0.50 / -0.43%
|
116.00
|
116.00
|
113.80
|
115.50
|
114.48
|
115.50
|
205,900
|
|
|
8/29/2025
|
-1.00 / -0.85%
|
117.20
|
117.40
|
112.70
|
116.00
|
114.34
|
116.00
|
646,700
|
|
|
8/28/2025
|
0.00 / 0.00%
|
117.00
|
117.50
|
115.60
|
117.00
|
116.33
|
117.00
|
216,700
|
|
|
8/27/2025
|
-0.80 / -0.68%
|
119.90
|
119.90
|
115.60
|
117.00
|
116.32
|
117.00
|
307,800
|
|
|
8/26/2025
|
+2.00 / +1.73%
|
116.80
|
120.00
|
114.80
|
117.80
|
116.20
|
117.80
|
358,300
|
|
|
8/25/2025
|
-7.10 / -5.78%
|
120.30
|
123.30
|
115.80
|
115.80
|
117.90
|
115.80
|
328,800
|
|
|
8/22/2025
|
-2.20 / -1.76%
|
125.70
|
125.70
|
117.00
|
122.90
|
120.49
|
122.90
|
393,400
|
|
|
8/21/2025
|
-4.60 / -3.55%
|
129.90
|
134.20
|
124.90
|
125.10
|
130.22
|
125.10
|
701,800
|
|
|
8/20/2025
|
+8.40 / +6.92%
|
121.00
|
129.70
|
115.30
|
129.70
|
125.77
|
129.70
|
1,882,200
|
|
|
8/19/2025
|
-3.20 / -2.51%
|
127.00
|
127.00
|
121.80
|
124.30
|
123.35
|
121.30
|
926,200
|
|
|
8/18/2025
|
+0.60 / +0.47%
|
127.20
|
128.80
|
124.00
|
127.50
|
126.98
|
124.42
|
1,001,100
|
|
|
8/15/2025
|
+2.50 / +2.01%
|
124.50
|
126.90
|
122.80
|
126.90
|
125.08
|
123.84
|
817,700
|
|
|
8/14/2025
|
-3.60 / -2.81%
|
128.30
|
128.40
|
122.60
|
124.40
|
124.91
|
121.40
|
891,000
|
|
|
8/13/2025
|
-1.00 / -0.78%
|
129.20
|
129.20
|
123.60
|
128.00
|
124.96
|
124.91
|
1,422,400
|
|
|
8/12/2025
|
-4.00 / -3.01%
|
133.40
|
133.40
|
127.10
|
129.00
|
130.24
|
125.89
|
712,900
|
|
|
8/11/2025
|
+8.40 / +6.74%
|
125.30
|
133.30
|
125.00
|
133.00
|
131.47
|
129.79
|
2,456,900
|
|
|
8/8/2025
|
+8.10 / +6.95%
|
117.10
|
124.60
|
110.00
|
124.60
|
121.56
|
121.59
|
1,682,100
|
|
|
8/7/2025
|
-3.50 / -2.92%
|
120.30
|
120.60
|
114.90
|
116.50
|
117.90
|
113.69
|
879,700
|
|
|
8/6/2025
|
+1.00 / +0.84%
|
119.90
|
120.00
|
118.00
|
120.00
|
119.06
|
117.10
|
577,000
|
|
|
8/5/2025
|
-0.60 / -0.50%
|
120.60
|
121.40
|
118.00
|
119.00
|
119.54
|
116.13
|
645,900
|
|
|
8/4/2025
|
-2.40 / -1.97%
|
122.00
|
122.00
|
117.40
|
119.60
|
118.72
|
116.71
|
578,500
|
|
|
8/1/2025
|
-5.00 / -3.94%
|
127.40
|
127.50
|
121.90
|
122.00
|
123.56
|
119.06
|
648,300
|
|
|
7/31/2025
|
+2.00 / +1.60%
|
125.50
|
128.80
|
125.00
|
127.00
|
126.82
|
123.93
|
889,600
|
|
|
7/30/2025
|
+5.10 / +4.25%
|
121.00
|
125.00
|
120.10
|
125.00
|
122.39
|
121.98
|
1,206,400
|
|
|
7/29/2025
|
-8.60 / -6.69%
|
128.10
|
128.50
|
119.60
|
119.90
|
123.79
|
117.01
|
1,085,000
|
|
|
7/28/2025
|
+5.50 / +4.47%
|
131.50
|
131.50
|
125.40
|
128.50
|
129.14
|
125.40
|
1,428,900
|
|
|
7/25/2025
|
+3.20 / +2.67%
|
119.90
|
126.20
|
119.80
|
123.00
|
122.39
|
120.03
|
1,077,300
|
|
|
7/24/2025
|
+2.10 / +1.78%
|
118.10
|
119.80
|
116.50
|
119.80
|
118.30
|
116.91
|
601,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|