|
|
Closing price on 1/18/2023
|
|
| Open |
26.00 |
| High |
26.50 |
| Low |
25.80 |
| Volume |
20,100 |
| Split-adjusted Price |
23.62 |
|
|
GEE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2023
|
+0.30 / +1.15%
|
26.00
|
26.50
|
25.80
|
26.40
|
26.20
|
23.62
|
20,100
|
|
|
1/17/2023
|
0.00 / 0.00%
|
26.00
|
26.80
|
25.50
|
26.80
|
26.10
|
23.98
|
18,600
|
|
|
1/16/2023
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
23.98
|
0
|
|
|
1/13/2023
|
0.00 / 0.00%
|
26.70
|
26.80
|
26.70
|
26.80
|
26.80
|
23.98
|
7,400
|
|
|
1/12/2023
|
+0.60 / +2.29%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
23.98
|
500,100
|
|
|
1/11/2023
|
-0.70 / -2.62%
|
25.60
|
26.60
|
25.60
|
26.00
|
26.20
|
23.26
|
3,523,000
|
|
|
1/10/2023
|
+0.10 / +0.38%
|
30.10
|
30.10
|
26.30
|
26.30
|
26.70
|
23.53
|
2,476,300
|
|
|
1/9/2023
|
+1.00 / +3.85%
|
25.50
|
27.00
|
25.30
|
27.00
|
26.20
|
24.15
|
19,800
|
|
|
1/6/2023
|
+0.10 / +0.39%
|
25.90
|
26.20
|
25.90
|
26.00
|
26.00
|
23.26
|
8,064,100
|
|
|
1/5/2023
|
+0.20 / +0.75%
|
26.00
|
27.90
|
25.30
|
27.00
|
25.90
|
24.15
|
7,500
|
|
|
1/4/2023
|
-1.80 / -6.43%
|
26.80
|
27.00
|
26.20
|
26.20
|
26.80
|
23.44
|
332,100
|
|
|
1/3/2023
|
-2.70 / -9.09%
|
26.70
|
29.50
|
26.70
|
27.00
|
28.00
|
24.15
|
8,900
|
|
|
12/30/2022
|
+0.60 / +1.97%
|
26.30
|
31.00
|
26.30
|
31.00
|
29.70
|
27.73
|
76,000
|
|
|
12/29/2022
|
-1.80 / -6.34%
|
27.90
|
30.80
|
26.60
|
26.60
|
30.40
|
23.80
|
89,500
|
|
|
12/28/2022
|
-1.00 / -3.70%
|
27.70
|
28.50
|
25.00
|
26.00
|
28.40
|
23.26
|
8,422,800
|
|
|
12/27/2022
|
-0.50 / -1.81%
|
26.30
|
27.10
|
26.30
|
27.10
|
27.00
|
24.24
|
123,100
|
|
|
12/26/2022
|
-2.00 / -7.41%
|
27.00
|
27.80
|
25.00
|
25.00
|
27.60
|
22.36
|
3,069,200
|
|
|
12/23/2022
|
-0.20 / -0.74%
|
26.20
|
27.00
|
26.20
|
27.00
|
27.00
|
24.15
|
71,500
|
|
|
12/22/2022
|
-1.60 / -6.02%
|
26.30
|
27.60
|
25.00
|
25.00
|
27.20
|
22.36
|
76,500
|
|
|
12/21/2022
|
-2.90 / -10.39%
|
25.80
|
27.80
|
25.00
|
25.00
|
26.60
|
22.36
|
2,138,000
|
|
|
12/20/2022
|
+0.10 / +0.37%
|
27.90
|
28.00
|
26.80
|
26.80
|
27.90
|
23.98
|
1,101,900
|
|
|
12/19/2022
|
-1.80 / -6.59%
|
26.00
|
26.90
|
25.50
|
25.50
|
26.70
|
22.81
|
76,600
|
|
|
12/16/2022
|
-0.30 / -1.16%
|
26.00
|
27.50
|
25.20
|
25.60
|
27.30
|
22.90
|
71,600
|
|
|
12/15/2022
|
-1.10 / -4.21%
|
26.00
|
26.10
|
24.70
|
25.00
|
25.90
|
22.36
|
1,232,700
|
|
|
12/14/2022
|
+0.10 / +0.39%
|
24.50
|
26.40
|
24.10
|
26.00
|
26.10
|
23.26
|
83,200
|
|
|
12/13/2022
|
+0.60 / +2.35%
|
23.80
|
26.10
|
23.70
|
26.10
|
25.90
|
23.35
|
5,320,600
|
|
|
12/12/2022
|
-0.10 / -0.38%
|
25.80
|
26.30
|
23.50
|
25.90
|
25.50
|
23.17
|
2,271,800
|
|
|
12/9/2022
|
+0.90 / +3.59%
|
25.00
|
26.30
|
25.00
|
26.00
|
26.00
|
23.26
|
5,602,000
|
|
|
12/8/2022
|
+0.30 / +1.19%
|
23.20
|
25.50
|
23.20
|
25.50
|
25.10
|
22.81
|
89,600
|
|
|
12/7/2022
|
+0.20 / +0.87%
|
25.50
|
26.30
|
23.00
|
23.10
|
25.20
|
20.67
|
88,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:03 PM
|
|
|
|
|