Closing price on 8/24/2023
|
|
Open |
26.40 |
High |
26.40 |
Low |
26.40 |
Volume |
100 |
Split-adjusted Price |
24.55 |
|
|
GEE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/24/2023
|
+0.90 / +3.53%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
24.55
|
100
|
|
8/23/2023
|
+0.10 / +0.39%
|
25.30
|
25.90
|
25.30
|
25.50
|
25.50
|
23.71
|
49,500
|
|
8/22/2023
|
-0.40 / -1.54%
|
26.30
|
26.30
|
25.20
|
25.50
|
25.40
|
23.71
|
49,100
|
|
8/21/2023
|
+0.10 / +0.38%
|
26.30
|
26.30
|
25.60
|
26.30
|
25.90
|
24.46
|
14,900
|
|
8/18/2023
|
-0.70 / -2.62%
|
26.30
|
26.80
|
26.00
|
26.00
|
26.20
|
24.18
|
13,600
|
|
8/17/2023
|
+0.60 / +2.30%
|
26.40
|
27.00
|
26.30
|
26.70
|
26.70
|
24.83
|
24,300
|
|
8/16/2023
|
-0.10 / -0.38%
|
26.20
|
26.20
|
26.00
|
26.00
|
26.10
|
24.18
|
700
|
|
8/15/2023
|
+0.10 / +0.38%
|
26.10
|
26.10
|
26.00
|
26.10
|
26.10
|
24.27
|
9,700
|
|
8/14/2023
|
+0.40 / +1.53%
|
26.50
|
26.70
|
25.80
|
26.50
|
26.00
|
24.64
|
29,600
|
|
8/11/2023
|
0.00 / 0.00%
|
26.20
|
26.50
|
26.00
|
26.50
|
26.10
|
24.64
|
53,400
|
|
8/10/2023
|
-0.20 / -0.75%
|
26.50
|
26.60
|
26.20
|
26.40
|
26.50
|
24.55
|
14,100
|
|
8/9/2023
|
-0.30 / -1.13%
|
26.80
|
26.80
|
26.20
|
26.20
|
26.60
|
24.36
|
7,100
|
|
8/8/2023
|
-0.40 / -1.50%
|
26.60
|
26.70
|
26.20
|
26.20
|
26.50
|
24.36
|
6,600
|
|
8/7/2023
|
0.00 / 0.00%
|
26.50
|
26.70
|
26.40
|
26.70
|
26.60
|
24.83
|
2,200
|
|
8/4/2023
|
+0.30 / +1.13%
|
26.50
|
26.80
|
26.20
|
26.80
|
26.70
|
24.92
|
20,200
|
|
8/3/2023
|
-0.20 / -0.76%
|
26.40
|
26.70
|
26.20
|
26.20
|
26.50
|
24.36
|
7,100
|
|
8/2/2023
|
-0.50 / -1.87%
|
26.70
|
26.70
|
25.90
|
26.20
|
26.40
|
24.36
|
2,600
|
|
8/1/2023
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.60
|
26.60
|
26.70
|
24.74
|
1,600
|
|
7/31/2023
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
24.74
|
700
|
|
7/28/2023
|
+0.30 / +1.13%
|
26.70
|
26.80
|
25.60
|
26.80
|
26.60
|
24.92
|
4,500
|
|
7/27/2023
|
+0.10 / +0.38%
|
26.10
|
26.50
|
26.10
|
26.50
|
26.50
|
24.64
|
7,700
|
|
7/26/2023
|
+0.10 / +0.38%
|
26.50
|
26.80
|
26.00
|
26.60
|
26.40
|
24.74
|
1,500
|
|
7/25/2023
|
+0.50 / +1.92%
|
26.40
|
26.50
|
26.40
|
26.50
|
26.50
|
24.64
|
3,200
|
|
7/24/2023
|
+0.20 / +0.77%
|
26.10
|
26.10
|
25.90
|
26.10
|
26.00
|
24.27
|
3,500
|
|
7/21/2023
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.80
|
25.90
|
25.90
|
24.09
|
1,900
|
|
7/20/2023
|
+0.40 / +1.54%
|
26.30
|
26.80
|
26.30
|
26.30
|
26.40
|
23.99
|
13,200
|
|
7/19/2023
|
+0.20 / +0.77%
|
25.90
|
26.10
|
25.90
|
26.10
|
25.90
|
23.81
|
2,300
|
|
7/18/2023
|
+0.10 / +0.39%
|
26.00
|
26.20
|
25.70
|
26.00
|
25.90
|
23.72
|
6,400
|
|
7/17/2023
|
+0.40 / +1.56%
|
25.80
|
26.10
|
25.70
|
26.10
|
25.90
|
23.81
|
1,000
|
|
7/14/2023
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
23.45
|
4,200
|
|
|