|
|
Closing price on 5/21/2025
|
|
| Open |
15.90 |
| High |
16.50 |
| Low |
15.85 |
| Volume |
4,269,600 |
| Split-adjusted Price |
16.30 |
|
|
GEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2025
|
+0.65 / +4.15%
|
15.90
|
16.50
|
15.85
|
16.30
|
16.23
|
16.30
|
4,269,600
|
|
|
5/20/2025
|
+0.10 / +0.64%
|
15.55
|
15.75
|
15.40
|
15.65
|
15.59
|
15.65
|
2,369,000
|
|
|
5/19/2025
|
-0.20 / -1.27%
|
15.65
|
16.05
|
15.45
|
15.55
|
15.75
|
15.55
|
1,719,000
|
|
|
5/16/2025
|
+0.30 / +1.94%
|
15.40
|
16.05
|
15.40
|
15.75
|
15.81
|
15.75
|
2,386,900
|
|
|
5/15/2025
|
-0.40 / -2.52%
|
15.75
|
15.90
|
15.15
|
15.45
|
15.43
|
15.45
|
3,715,700
|
|
|
5/14/2025
|
-0.05 / -0.31%
|
15.90
|
15.90
|
15.55
|
15.85
|
15.72
|
15.85
|
3,310,900
|
|
|
5/13/2025
|
-0.15 / -0.93%
|
16.20
|
16.20
|
15.90
|
15.90
|
15.98
|
15.90
|
2,807,600
|
|
|
5/12/2025
|
+0.60 / +3.88%
|
16.10
|
16.30
|
15.90
|
16.05
|
16.12
|
16.05
|
6,901,300
|
|
|
5/9/2025
|
-0.05 / -0.32%
|
15.40
|
15.50
|
15.20
|
15.45
|
15.33
|
15.45
|
2,309,700
|
|
|
5/8/2025
|
+0.10 / +0.65%
|
15.40
|
15.60
|
15.20
|
15.50
|
15.41
|
15.50
|
2,409,500
|
|
|
5/7/2025
|
+0.15 / +0.98%
|
15.25
|
15.80
|
15.10
|
15.40
|
15.51
|
15.40
|
4,608,400
|
|
|
5/6/2025
|
+0.65 / +4.45%
|
15.40
|
15.40
|
14.95
|
15.25
|
15.18
|
15.25
|
5,042,100
|
|
|
5/5/2025
|
+0.95 / +6.96%
|
14.20
|
14.60
|
14.05
|
14.60
|
14.43
|
14.60
|
6,098,400
|
|
|
4/29/2025
|
-0.15 / -1.09%
|
13.80
|
14.00
|
13.65
|
13.65
|
13.76
|
13.65
|
5,863,200
|
|
|
4/28/2025
|
-0.25 / -1.78%
|
14.10
|
14.10
|
13.80
|
13.80
|
13.90
|
13.80
|
605,200
|
|
|
4/25/2025
|
-0.10 / -0.71%
|
14.20
|
14.20
|
13.95
|
14.05
|
14.06
|
14.05
|
942,500
|
|
|
4/24/2025
|
-0.10 / -0.70%
|
14.35
|
14.35
|
14.00
|
14.15
|
14.18
|
14.15
|
1,172,700
|
|
|
4/23/2025
|
0.00 / 0.00%
|
14.45
|
14.45
|
14.15
|
14.25
|
14.28
|
14.25
|
1,226,900
|
|
|
4/22/2025
|
+0.15 / +1.06%
|
14.10
|
14.75
|
13.15
|
14.25
|
14.05
|
14.25
|
4,432,800
|
|
|
4/21/2025
|
-0.05 / -0.35%
|
14.05
|
14.25
|
13.80
|
14.10
|
14.02
|
14.10
|
1,286,600
|
|
|
4/18/2025
|
-0.05 / -0.35%
|
14.20
|
14.40
|
14.10
|
14.15
|
14.23
|
14.15
|
1,784,700
|
|
|
4/17/2025
|
+0.30 / +2.16%
|
14.10
|
14.30
|
13.85
|
14.20
|
14.14
|
14.20
|
2,570,300
|
|
|
4/16/2025
|
+0.55 / +4.12%
|
13.60
|
14.20
|
13.55
|
13.90
|
13.87
|
13.90
|
2,205,600
|
|
|
4/15/2025
|
+0.15 / +1.14%
|
13.10
|
13.75
|
13.10
|
13.35
|
13.39
|
13.35
|
819,000
|
|
|
4/14/2025
|
+0.10 / +0.76%
|
13.20
|
13.30
|
13.00
|
13.20
|
13.12
|
13.20
|
929,000
|
|
|
4/11/2025
|
+0.55 / +4.38%
|
13.25
|
13.25
|
12.75
|
13.10
|
12.99
|
13.10
|
1,551,200
|
|
|
4/10/2025
|
+0.80 / +6.81%
|
12.55
|
12.55
|
12.55
|
12.55
|
12.55
|
12.55
|
16,400
|
|
|
4/9/2025
|
-0.40 / -3.29%
|
11.70
|
12.80
|
11.50
|
11.75
|
12.12
|
11.75
|
1,911,800
|
|
|
4/8/2025
|
-0.90 / -6.90%
|
12.20
|
12.65
|
12.15
|
12.15
|
12.18
|
12.15
|
1,518,100
|
|
|
4/4/2025
|
-0.10 / -0.76%
|
12.25
|
14.05
|
12.25
|
13.05
|
12.77
|
13.05
|
2,277,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:46:08 PM
|
|
|
|
|