Closing price on 4/1/2024
|
|
Open |
33.00 |
High |
33.00 |
Low |
31.00 |
Volume |
5,500 |
Split-adjusted Price |
30.70 |
|
|
GEE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/1/2024
|
-0.10 / -0.32%
|
33.00
|
33.00
|
31.00
|
31.20
|
31.90
|
30.70
|
5,500
|
|
3/29/2024
|
+2.50 / +8.33%
|
31.80
|
32.50
|
31.00
|
32.50
|
31.30
|
31.98
|
89,000
|
|
3/28/2024
|
+0.80 / +2.74%
|
29.90
|
30.50
|
29.90
|
30.00
|
30.00
|
29.52
|
31,800
|
|
3/27/2024
|
+0.10 / +0.35%
|
28.90
|
29.50
|
28.90
|
29.00
|
29.20
|
28.54
|
2,500
|
|
3/26/2024
|
+0.10 / +0.35%
|
29.50
|
29.50
|
28.80
|
29.00
|
28.90
|
28.54
|
3,400
|
|
3/25/2024
|
0.00 / 0.00%
|
28.80
|
29.40
|
28.70
|
28.80
|
28.90
|
28.34
|
61,300
|
|
3/22/2024
|
+0.20 / +0.70%
|
28.60
|
29.30
|
28.50
|
28.80
|
28.80
|
28.34
|
6,600
|
|
3/21/2024
|
-0.10 / -0.35%
|
28.90
|
28.90
|
28.50
|
28.80
|
28.60
|
28.34
|
16,300
|
|
3/20/2024
|
0.00 / 0.00%
|
29.90
|
29.90
|
28.70
|
28.70
|
28.90
|
28.24
|
3,100
|
|
3/19/2024
|
+0.20 / +0.70%
|
28.70
|
28.90
|
28.60
|
28.90
|
28.70
|
28.44
|
15,100
|
|
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
|
|
|