Closing price on 11/13/2023
|
|
Open |
30.00 |
High |
30.90 |
Low |
29.50 |
Volume |
1,600 |
Split-adjusted Price |
28.53 |
|
|
GEE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/13/2023
|
-1.50 / -4.84%
|
30.00
|
30.90
|
29.50
|
29.50
|
30.00
|
28.53
|
1,600
|
|
11/10/2023
|
0.00 / 0.00%
|
31.00
|
31.00
|
29.80
|
29.80
|
31.00
|
28.82
|
103,400
|
|
11/9/2023
|
-0.30 / -0.99%
|
30.20
|
30.20
|
29.30
|
30.00
|
29.80
|
29.01
|
16,400
|
|
11/8/2023
|
-1.70 / -5.33%
|
30.80
|
31.30
|
30.20
|
30.20
|
30.30
|
29.20
|
7,300
|
|
11/7/2023
|
-1.30 / -4.02%
|
31.50
|
31.90
|
30.30
|
31.00
|
31.90
|
29.98
|
1,095,700
|
|
11/6/2023
|
-1.70 / -5.12%
|
31.70
|
32.40
|
30.20
|
31.50
|
32.30
|
30.46
|
1,100,400
|
|
11/3/2023
|
-2.20 / -6.83%
|
32.40
|
33.30
|
30.00
|
30.00
|
33.20
|
29.01
|
1,052,300
|
|
11/2/2023
|
+0.50 / +1.70%
|
28.00
|
32.40
|
27.30
|
29.90
|
32.20
|
28.91
|
839,900
|
|
11/1/2023
|
+1.00 / +3.85%
|
26.20
|
29.80
|
26.20
|
27.00
|
29.40
|
26.11
|
118,000
|
|
10/31/2023
|
-0.10 / -0.38%
|
26.00
|
26.40
|
26.00
|
26.00
|
26.00
|
25.14
|
6,700
|
|
10/30/2023
|
-0.20 / -0.76%
|
26.50
|
26.50
|
26.00
|
26.00
|
26.10
|
25.14
|
7,500
|
|
10/27/2023
|
+0.20 / +0.77%
|
26.10
|
26.20
|
26.10
|
26.20
|
26.20
|
25.34
|
200
|
|
10/26/2023
|
-0.40 / -1.52%
|
26.00
|
26.20
|
26.00
|
26.00
|
26.00
|
25.14
|
74,800
|
|
10/25/2023
|
+0.10 / +0.38%
|
26.30
|
26.40
|
26.30
|
26.40
|
26.40
|
25.53
|
6,900
|
|
10/24/2023
|
0.00 / 0.00%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
25.43
|
4,500
|
|
10/23/2023
|
+0.10 / +0.38%
|
26.10
|
26.50
|
26.10
|
26.10
|
26.30
|
25.24
|
16,400
|
|
10/20/2023
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
25.14
|
18,800
|
|
10/19/2023
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.90
|
26.00
|
26.00
|
25.14
|
1,800
|
|
10/18/2023
|
-0.20 / -0.76%
|
26.20
|
26.20
|
26.00
|
26.00
|
26.00
|
25.14
|
68,400
|
|
10/17/2023
|
-0.30 / -1.14%
|
26.30
|
26.80
|
26.00
|
26.00
|
26.20
|
25.14
|
23,700
|
|
10/16/2023
|
-0.40 / -1.52%
|
26.40
|
27.90
|
26.00
|
26.00
|
26.30
|
25.14
|
17,600
|
|
10/13/2023
|
-0.10 / -0.38%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
25.53
|
100
|
|
10/12/2023
|
-0.50 / -1.89%
|
26.80
|
26.80
|
25.50
|
26.00
|
26.50
|
25.14
|
1,300
|
|
10/11/2023
|
+1.70 / +6.72%
|
25.50
|
27.00
|
25.50
|
27.00
|
26.50
|
26.11
|
2,300
|
|
10/10/2023
|
-0.10 / -0.39%
|
25.70
|
25.70
|
25.00
|
25.60
|
25.30
|
24.76
|
10,100
|
|
10/9/2023
|
-0.70 / -2.68%
|
26.40
|
26.40
|
25.00
|
25.40
|
25.70
|
24.56
|
325,400
|
|
10/6/2023
|
-0.70 / -2.58%
|
26.00
|
27.10
|
25.60
|
26.40
|
26.10
|
25.53
|
6,200
|
|
10/5/2023
|
-2.40 / -8.45%
|
28.40
|
28.40
|
26.00
|
26.00
|
27.10
|
25.14
|
11,100
|
|
10/4/2023
|
+1.30 / +5.20%
|
25.60
|
28.50
|
25.60
|
26.30
|
28.40
|
25.43
|
208,000
|
|
10/3/2023
|
-1.00 / -3.85%
|
26.00
|
26.20
|
24.50
|
25.00
|
25.00
|
24.18
|
248,900
|
|
|