Closing price on 3/18/2024
|
|
Open |
28.60 |
High |
28.70 |
Low |
28.50 |
Volume |
10,200 |
Split-adjusted Price |
28.24 |
|
|
GEE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/18/2024
|
+0.10 / +0.35%
|
28.60
|
28.70
|
28.50
|
28.70
|
28.70
|
28.24
|
10,200
|
|
3/15/2024
|
-0.70 / -2.39%
|
28.50
|
28.60
|
28.50
|
28.60
|
28.60
|
28.14
|
24,200
|
|
3/14/2024
|
0.00 / 0.00%
|
31.00
|
32.00
|
28.50
|
28.50
|
29.30
|
28.04
|
73,500
|
|
3/13/2024
|
-0.20 / -0.70%
|
28.70
|
28.70
|
28.30
|
28.50
|
28.50
|
28.04
|
21,900
|
|
3/12/2024
|
+0.30 / +1.03%
|
28.90
|
29.40
|
28.70
|
29.40
|
28.70
|
28.93
|
8,300
|
|
3/11/2024
|
-0.40 / -1.37%
|
29.50
|
29.50
|
28.90
|
28.90
|
29.10
|
28.44
|
8,900
|
|
3/8/2024
|
-0.10 / -0.34%
|
29.80
|
30.00
|
29.00
|
29.00
|
29.30
|
28.54
|
36,800
|
|
3/7/2024
|
+0.60 / +2.11%
|
29.70
|
29.70
|
28.90
|
29.00
|
29.10
|
28.54
|
3,200
|
|
3/6/2024
|
-0.50 / -1.75%
|
27.30
|
29.00
|
27.30
|
28.00
|
28.40
|
27.55
|
8,200
|
|
3/5/2024
|
+0.30 / +1.06%
|
28.40
|
28.80
|
28.40
|
28.50
|
28.50
|
28.04
|
3,300
|
|
3/4/2024
|
-0.10 / -0.35%
|
28.30
|
28.30
|
28.20
|
28.20
|
28.20
|
27.75
|
6,600
|
|
3/1/2024
|
+0.20 / +0.71%
|
28.20
|
28.30
|
28.20
|
28.30
|
28.30
|
27.85
|
8,600
|
|
2/29/2024
|
+0.20 / +0.71%
|
28.00
|
28.30
|
28.00
|
28.30
|
28.10
|
27.85
|
11,800
|
|
2/28/2024
|
0.00 / 0.00%
|
28.10
|
28.10
|
28.00
|
28.00
|
28.10
|
27.55
|
2,900
|
|
2/27/2024
|
+0.20 / +0.71%
|
28.00
|
28.20
|
28.00
|
28.20
|
28.00
|
27.75
|
20,900
|
|
2/26/2024
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
27.55
|
3,200
|
|
2/23/2024
|
0.00 / 0.00%
|
28.00
|
28.40
|
28.00
|
28.00
|
28.00
|
27.55
|
16,500
|
|
2/22/2024
|
+0.50 / +1.79%
|
27.60
|
28.50
|
27.60
|
28.50
|
28.00
|
28.04
|
14,100
|
|
2/21/2024
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
27.55
|
600
|
|
2/20/2024
|
-0.20 / -0.71%
|
28.50
|
28.50
|
28.00
|
28.10
|
28.00
|
27.65
|
15,500
|
|
2/19/2024
|
-0.60 / -2.06%
|
28.20
|
28.50
|
28.10
|
28.50
|
28.30
|
28.04
|
489,000
|
|
2/16/2024
|
+2.00 / +7.41%
|
27.10
|
29.60
|
27.10
|
29.00
|
29.10
|
28.54
|
61,000
|
|
2/15/2024
|
+0.80 / +3.07%
|
26.80
|
27.20
|
26.80
|
26.90
|
27.00
|
26.47
|
14,800
|
|
2/7/2024
|
-0.30 / -1.10%
|
27.10
|
27.20
|
25.70
|
27.00
|
26.10
|
26.57
|
7,900
|
|
2/6/2024
|
+2.00 / +7.87%
|
27.00
|
27.50
|
26.20
|
27.40
|
27.30
|
26.96
|
33,400
|
|
2/5/2024
|
+1.70 / +6.85%
|
25.20
|
26.50
|
25.00
|
26.50
|
25.40
|
26.08
|
14,000
|
|
2/2/2024
|
+0.10 / +0.41%
|
28.00
|
28.00
|
24.60
|
24.60
|
24.80
|
24.21
|
8,196,300
|
|
2/1/2024
|
+1.60 / +6.30%
|
27.20
|
27.80
|
23.60
|
27.00
|
24.50
|
26.57
|
137,300
|
|
1/31/2024
|
-3.20 / -11.35%
|
28.90
|
29.00
|
25.00
|
25.00
|
25.40
|
24.60
|
169,600
|
|
1/30/2024
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
27.75
|
500
|
|
|