|
|
Closing price on 1/23/2026
|
|
| Open |
204.80 |
| High |
206.30 |
| Low |
198.40 |
| Volume |
459,000 |
| Split-adjusted Price |
203.00 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
GEE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-1.00 / -0.49%
|
204.80
|
206.30
|
198.40
|
203.00
|
201.79
|
203.00
|
459,000
|
|
|
1/22/2026
|
+2.70 / +1.34%
|
202.50
|
209.80
|
202.00
|
204.00
|
205.35
|
204.00
|
473,600
|
|
|
1/21/2026
|
-14.70 / -6.81%
|
216.00
|
216.00
|
201.10
|
201.30
|
203.86
|
201.30
|
943,500
|
|
|
1/20/2026
|
-13.00 / -5.68%
|
229.20
|
229.60
|
216.00
|
216.00
|
219.66
|
216.00
|
492,600
|
|
|
1/19/2026
|
0.00 / 0.00%
|
229.60
|
235.30
|
218.00
|
229.00
|
228.37
|
229.00
|
813,200
|
|
|
1/16/2026
|
+5.40 / +2.42%
|
226.10
|
239.20
|
223.90
|
229.00
|
231.92
|
229.00
|
1,260,700
|
|
|
1/15/2026
|
+14.60 / +6.99%
|
209.60
|
223.60
|
208.00
|
223.60
|
220.20
|
223.60
|
1,465,800
|
|
|
1/14/2026
|
-9.00 / -4.13%
|
218.50
|
218.80
|
208.50
|
209.00
|
212.43
|
209.00
|
2,061,800
|
|
|
1/13/2026
|
+8.50 / +4.06%
|
210.00
|
224.10
|
208.10
|
218.00
|
220.87
|
218.00
|
2,181,300
|
|
|
1/12/2026
|
+4.50 / +2.20%
|
205.50
|
210.00
|
198.80
|
209.50
|
205.29
|
209.50
|
319,100
|
|
|
1/9/2026
|
-7.00 / -3.30%
|
212.80
|
213.00
|
200.00
|
205.00
|
203.45
|
205.00
|
387,300
|
|
|
1/8/2026
|
-14.50 / -6.40%
|
226.70
|
226.70
|
211.10
|
212.00
|
217.40
|
212.00
|
616,000
|
|
|
1/7/2026
|
-4.50 / -1.95%
|
231.50
|
231.50
|
220.00
|
226.50
|
225.72
|
226.50
|
660,800
|
|
|
1/6/2026
|
+2.00 / +0.87%
|
229.50
|
232.00
|
224.00
|
231.00
|
227.98
|
231.00
|
1,035,300
|
|
|
1/5/2026
|
-16.50 / -6.72%
|
245.80
|
246.00
|
228.40
|
229.00
|
231.39
|
229.00
|
832,500
|
|
|
12/31/2025
|
+4.50 / +1.87%
|
241.80
|
245.80
|
238.80
|
245.50
|
243.45
|
245.50
|
1,379,800
|
|
|
12/30/2025
|
+10.20 / +4.42%
|
231.70
|
241.30
|
231.70
|
241.00
|
236.67
|
241.00
|
825,600
|
|
|
12/29/2025
|
+14.80 / +6.85%
|
217.00
|
230.80
|
216.00
|
230.80
|
221.75
|
230.80
|
1,422,400
|
|
|
12/26/2025
|
+7.20 / +3.45%
|
202.30
|
216.00
|
197.20
|
216.00
|
207.47
|
216.00
|
1,327,800
|
|
|
12/25/2025
|
-0.20 / -0.10%
|
209.50
|
221.50
|
208.80
|
208.80
|
214.20
|
208.80
|
1,158,800
|
|
|
12/24/2025
|
+10.00 / +5.03%
|
199.90
|
212.90
|
199.70
|
209.00
|
207.93
|
209.00
|
1,750,000
|
|
|
12/23/2025
|
+2.20 / +1.12%
|
198.30
|
206.00
|
198.30
|
199.00
|
201.12
|
199.00
|
1,023,100
|
|
|
12/22/2025
|
+12.80 / +6.96%
|
182.00
|
196.80
|
182.00
|
196.80
|
194.49
|
196.80
|
832,800
|
|
|
12/19/2025
|
-4.00 / -2.13%
|
189.00
|
189.00
|
177.00
|
184.00
|
182.37
|
184.00
|
604,200
|
|
|
12/18/2025
|
+10.20 / +5.74%
|
179.80
|
189.00
|
179.70
|
188.00
|
184.92
|
188.00
|
677,200
|
|
|
12/17/2025
|
+11.60 / +6.98%
|
167.10
|
177.80
|
167.00
|
177.80
|
174.42
|
177.80
|
12,355,700
|
|
|
12/16/2025
|
-4.60 / -2.69%
|
170.80
|
171.00
|
164.00
|
166.20
|
167.43
|
166.20
|
524,000
|
|
|
12/15/2025
|
-9.20 / -5.11%
|
180.00
|
181.00
|
170.80
|
170.80
|
175.56
|
170.80
|
351,900
|
|
|
12/12/2025
|
-11.00 / -5.76%
|
191.00
|
191.00
|
180.00
|
180.00
|
183.42
|
180.00
|
448,500
|
|
|
12/11/2025
|
-13.10 / -6.42%
|
204.20
|
204.20
|
191.00
|
191.00
|
194.54
|
191.00
|
441,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|