Closing price on 5/2/2024
|
|
Open |
29.90 |
High |
30.00 |
Low |
29.70 |
Volume |
9,000 |
Split-adjusted Price |
29.22 |
|
|
GEE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/2/2024
|
+0.90 / +3.13%
|
29.90
|
30.00
|
29.70
|
29.70
|
29.80
|
29.22
|
9,000
|
|
4/26/2024
|
+0.50 / +1.75%
|
28.50
|
29.20
|
28.50
|
29.00
|
28.80
|
28.54
|
2,300
|
|
4/25/2024
|
+0.10 / +0.35%
|
28.50
|
28.60
|
28.50
|
28.60
|
28.50
|
28.14
|
1,300
|
|
4/24/2024
|
-0.60 / -2.07%
|
29.80
|
29.80
|
28.40
|
28.40
|
28.50
|
27.94
|
1,100
|
|
4/23/2024
|
+0.20 / +0.69%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
28.54
|
4,100
|
|
4/22/2024
|
-0.10 / -0.35%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
28.34
|
400
|
|
4/19/2024
|
-0.20 / -0.68%
|
29.30
|
29.30
|
28.00
|
29.10
|
28.90
|
28.63
|
72,300
|
|
4/17/2024
|
0.00 / 0.00%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
28.83
|
0
|
|
4/16/2024
|
-0.10 / -0.32%
|
31.00
|
31.00
|
28.00
|
30.90
|
29.30
|
30.40
|
26,700
|
|
4/15/2024
|
-0.80 / -2.56%
|
31.30
|
31.50
|
30.50
|
30.50
|
31.00
|
30.01
|
24,200
|
|
4/12/2024
|
+0.50 / +1.64%
|
31.00
|
31.90
|
31.00
|
31.00
|
31.30
|
30.50
|
300
|
|
4/11/2024
|
-1.00 / -3.16%
|
30.40
|
30.60
|
30.40
|
30.60
|
30.50
|
30.11
|
500
|
|
4/10/2024
|
0.00 / 0.00%
|
31.70
|
31.70
|
31.60
|
31.70
|
31.60
|
31.19
|
2,900
|
|
4/9/2024
|
0.00 / 0.00%
|
30.00
|
31.70
|
30.00
|
31.70
|
31.70
|
31.19
|
7,100
|
|
4/8/2024
|
+0.80 / +2.59%
|
32.40
|
32.40
|
31.60
|
31.70
|
31.70
|
31.19
|
5,500
|
|
4/5/2024
|
+2.10 / +7.02%
|
30.00
|
32.50
|
30.00
|
32.00
|
30.90
|
31.49
|
28,400
|
|
4/4/2024
|
-2.80 / -8.75%
|
31.10
|
32.00
|
27.20
|
29.20
|
29.90
|
28.73
|
73,200
|
|
4/3/2024
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
31.49
|
4,300
|
|
4/2/2024
|
+0.10 / +0.31%
|
31.20
|
32.90
|
31.20
|
32.00
|
32.00
|
31.49
|
13,400
|
|
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
|
|
|