|
Closing price on 2/6/2025
|
|
| Open |
43.50 |
| High |
45.80 |
| Low |
41.65 |
| Volume |
6,829,200 |
| Split-adjusted Price |
45.00 |
|
|
GEE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2025
|
+2.00 / +4.65%
|
43.50
|
45.80
|
41.65
|
45.00
|
43.65
|
45.00
|
6,829,200
|
|
|
2/5/2025
|
+2.55 / +6.30%
|
43.20
|
43.20
|
41.35
|
43.00
|
42.25
|
43.00
|
7,036,900
|
|
|
2/4/2025
|
+2.60 / +6.87%
|
40.45
|
40.45
|
39.05
|
40.45
|
40.22
|
40.45
|
6,943,200
|
|
|
2/3/2025
|
+2.45 / +6.92%
|
37.85
|
37.85
|
37.85
|
37.85
|
37.85
|
37.85
|
4,760,900
|
|
|
1/24/2025
|
+2.30 / +6.95%
|
33.85
|
35.40
|
33.85
|
35.40
|
34.67
|
35.40
|
810,700
|
|
|
1/23/2025
|
0.00 / 0.00%
|
33.00
|
33.15
|
32.95
|
33.10
|
33.07
|
33.10
|
221,600
|
|
|
1/22/2025
|
+0.30 / +0.91%
|
32.85
|
33.10
|
32.80
|
33.10
|
32.96
|
33.10
|
503,500
|
|
|
1/21/2025
|
+0.50 / +1.55%
|
32.80
|
33.10
|
32.40
|
32.80
|
32.80
|
32.80
|
561,700
|
|
|
1/20/2025
|
0.00 / 0.00%
|
32.30
|
33.00
|
32.10
|
32.30
|
32.36
|
32.30
|
317,600
|
|
|
1/17/2025
|
+0.55 / +1.73%
|
31.75
|
32.70
|
31.75
|
32.30
|
32.31
|
32.30
|
309,200
|
|
|
1/16/2025
|
+0.20 / +0.63%
|
31.55
|
32.50
|
31.35
|
31.75
|
31.82
|
31.75
|
319,000
|
|
|
1/15/2025
|
+0.60 / +1.94%
|
31.00
|
31.80
|
31.00
|
31.55
|
31.48
|
31.55
|
24,100
|
|
|
1/14/2025
|
0.00 / 0.00%
|
31.00
|
31.20
|
30.65
|
30.95
|
30.90
|
30.95
|
17,000
|
|
|
1/13/2025
|
-0.05 / -0.16%
|
31.00
|
31.00
|
30.35
|
30.95
|
30.88
|
30.95
|
28,800
|
|
|
1/10/2025
|
+0.65 / +2.14%
|
30.25
|
31.00
|
30.25
|
31.00
|
30.37
|
31.00
|
23,900
|
|
|
1/9/2025
|
-0.50 / -1.62%
|
30.85
|
30.85
|
30.30
|
30.35
|
30.56
|
30.35
|
20,600
|
|
|
1/8/2025
|
+0.55 / +1.82%
|
30.30
|
30.85
|
30.30
|
30.85
|
30.56
|
30.85
|
10,000
|
|
|
1/7/2025
|
-0.70 / -2.26%
|
30.65
|
31.00
|
30.10
|
30.30
|
30.40
|
30.30
|
126,400
|
|
|
1/6/2025
|
-1.45 / -4.47%
|
32.45
|
32.45
|
31.00
|
31.00
|
31.96
|
31.00
|
167,700
|
|
|
1/3/2025
|
-0.85 / -2.55%
|
33.30
|
33.30
|
32.45
|
32.45
|
32.66
|
32.45
|
165,400
|
|
|
1/2/2025
|
-1.00 / -2.92%
|
34.20
|
34.25
|
33.00
|
33.30
|
33.23
|
33.30
|
58,400
|
|
|
12/31/2024
|
+1.30 / +3.94%
|
32.50
|
34.30
|
32.50
|
34.30
|
33.30
|
34.30
|
531,200
|
|
|
12/30/2024
|
-0.55 / -1.64%
|
33.55
|
33.55
|
31.80
|
33.00
|
32.65
|
33.00
|
309,000
|
|
|
12/27/2024
|
-0.10 / -0.30%
|
33.65
|
33.65
|
32.50
|
33.55
|
33.19
|
33.55
|
103,900
|
|
|
12/26/2024
|
-0.15 / -0.43%
|
35.75
|
35.75
|
34.00
|
34.65
|
34.59
|
33.65
|
1,560,600
|
|
|
12/25/2024
|
+0.25 / +0.72%
|
34.55
|
36.30
|
34.55
|
34.80
|
35.49
|
33.80
|
118,900
|
|
|
12/24/2024
|
+2.25 / +6.97%
|
32.30
|
34.55
|
32.00
|
34.55
|
33.28
|
33.55
|
220,700
|
|
|
12/23/2024
|
-0.50 / -1.52%
|
33.10
|
33.10
|
31.85
|
32.30
|
32.09
|
31.37
|
311,400
|
|
|
12/20/2024
|
+0.90 / +2.82%
|
32.90
|
33.20
|
32.25
|
32.80
|
32.78
|
31.85
|
329,600
|
|
|
12/19/2024
|
+1.90 / +6.33%
|
31.40
|
31.90
|
30.70
|
31.90
|
31.20
|
30.98
|
657,500
|
|
|