|
Closing price on 3/2/2023
|
|
| Open |
25.00 |
| High |
25.40 |
| Low |
25.00 |
| Volume |
1,300 |
| Split-adjusted Price |
22.36 |
|
|
GEE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2023
|
-0.50 / -1.96%
|
25.00
|
25.40
|
25.00
|
25.00
|
25.00
|
22.36
|
1,300
|
|
|
3/1/2023
|
+0.10 / +0.39%
|
22.20
|
25.60
|
22.20
|
25.50
|
25.50
|
22.81
|
12,600
|
|
|
2/28/2023
|
+0.70 / +2.88%
|
25.60
|
25.60
|
25.00
|
25.00
|
25.40
|
22.36
|
8,700
|
|
|
2/27/2023
|
-0.30 / -1.15%
|
25.40
|
25.70
|
24.00
|
25.70
|
24.30
|
22.99
|
6,600
|
|
|
2/24/2023
|
+1.40 / +5.69%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
23.26
|
100
|
|
|
2/23/2023
|
-0.20 / -0.81%
|
24.70
|
24.70
|
24.50
|
24.50
|
24.60
|
21.92
|
600
|
|
|
2/22/2023
|
+0.90 / +3.61%
|
23.80
|
25.80
|
23.80
|
25.80
|
24.70
|
23.08
|
2,000
|
|
|
2/21/2023
|
-0.50 / -1.98%
|
25.00
|
25.30
|
24.80
|
24.80
|
24.90
|
22.19
|
800
|
|
|
2/20/2023
|
+0.40 / +1.58%
|
24.60
|
26.00
|
24.60
|
25.70
|
25.30
|
22.99
|
3,600
|
|
|
2/17/2023
|
-0.50 / -1.93%
|
25.30
|
25.40
|
25.20
|
25.40
|
25.30
|
22.72
|
3,300
|
|
|
2/16/2023
|
-0.90 / -3.45%
|
26.00
|
26.00
|
25.20
|
25.20
|
25.90
|
22.54
|
600
|
|
|
2/15/2023
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
23.35
|
0
|
|
|
2/14/2023
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
23.35
|
0
|
|
|
2/13/2023
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
23.35
|
0
|
|
|
2/10/2023
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
23.35
|
300
|
|
|
2/9/2023
|
+0.50 / +1.94%
|
25.80
|
26.30
|
25.80
|
26.30
|
26.10
|
23.53
|
1,600
|
|
|
2/8/2023
|
+0.10 / +0.39%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
23.08
|
4,200
|
|
|
2/7/2023
|
+0.20 / +0.76%
|
26.50
|
26.50
|
25.60
|
26.50
|
25.70
|
23.71
|
1,400
|
|
|
2/6/2023
|
0.00 / 0.00%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
23.53
|
1,400
|
|
|
2/3/2023
|
0.00 / 0.00%
|
26.80
|
26.80
|
25.70
|
26.80
|
26.30
|
23.98
|
18,600
|
|
|
2/2/2023
|
+0.10 / +0.37%
|
26.70
|
26.80
|
26.60
|
26.80
|
26.80
|
23.98
|
13,900
|
|
|
2/1/2023
|
+0.10 / +0.37%
|
26.70
|
26.80
|
26.60
|
26.80
|
26.70
|
23.98
|
20,700
|
|
|
1/31/2023
|
+0.10 / +0.38%
|
26.60
|
26.80
|
26.60
|
26.70
|
26.70
|
23.89
|
28,200
|
|
|
1/30/2023
|
0.00 / 0.00%
|
22.70
|
26.80
|
22.70
|
26.60
|
26.60
|
23.80
|
17,100
|
|
|
1/27/2023
|
+1.00 / +3.88%
|
26.00
|
26.80
|
26.00
|
26.80
|
26.60
|
23.98
|
17,200
|
|
|
1/19/2023
|
-0.20 / -0.76%
|
26.50
|
26.50
|
25.50
|
26.00
|
25.80
|
23.26
|
18,000
|
|
|
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
|
|
|