GEF-B(GEF-B)
GEF-B
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $104.07 | $107.53 | $104.07 | $107.53 | 153,700 |
| 10/13/2026 | $106.00 | $106.64 | $104.39 | $105.62 | 45,037 |
| 10/12/2026 | $107.26 | $108.29 | $105.76 | $106.08 | 84,896 |
| 10/9/2026 | $108.15 | $108.79 | $107.16 | $108.04 | 43,023 |
| 10/8/2026 | $109.50 | $110.36 | $106.68 | $107.90 | 70,445 |
| 10/7/2026 | $106.21 | $109.48 | $105.91 | $108.93 | 50,300 |
| 10/6/2026 | $108.43 | $108.43 | $107.20 | $107.63 | 78,400 |
| 10/5/2026 | $106.00 | $107.74 | $106.00 | $107.51 | 68,456 |
| 10/2/2026 | $107.00 | $108.81 | $107.00 | $107.57 | 70,500 |
| 10/1/2026 | $102.25 | $106.55 | $101.71 | $106.33 | 60,100 |
| 9/30/2026 | $106.00 | $106.00 | $102.89 | $102.89 | 79,700 |
| 9/29/2026 | $106.43 | $106.70 | $104.90 | $104.97 | 72,873 |
| 9/28/2026 | $107.29 | $108.21 | $106.45 | $106.92 | 150,300 |
| 9/25/2026 | $109.00 | $109.15 | $107.27 | $108.15 | 173,204 |
| 9/24/2026 | $111.00 | $112.50 | $107.40 | $107.47 | 104,855 |
| 9/23/2026 | $113.20 | $113.25 | $110.85 | $111.02 | 55,500 |
| 9/22/2026 | $109.59 | $114.64 | $109.30 | $113.59 | 91,379 |
| 9/21/2026 | $107.71 | $110.17 | $107.71 | $109.65 | 163,610 |
| 9/18/2026 | $108.27 | $109.03 | $105.64 | $108.24 | 80,043 |
| 9/17/2026 | $107.60 | $109.47 | $106.36 | $109.43 | 137,900 |
| 9/16/2026 | $105.40 | $108.53 | $103.93 | $107.09 | 112,783 |
| 9/15/2026 | $106.43 | $106.43 | $103.00 | $105.67 | 168,789 |
| 9/14/2026 | $104.99 | $106.03 | $103.33 | $105.46 | 114,152 |
| 9/11/2026 | $107.95 | $108.00 | $104.74 | $105.18 | 61,423 |
| 9/10/2026 | $106.04 | $107.90 | $106.00 | $106.80 | 115,433 |
| 9/9/2026 | $110.00 | $110.00 | $107.02 | $107.04 | 68,688 |
| 9/8/2026 | $106.43 | $109.59 | $106.43 | $108.90 | 61,618 |
| 9/4/2026 | $105.57 | $108.97 | $105.57 | $108.62 | 112,200 |
| 9/3/2026 | $108.20 | $109.25 | $106.71 | $107.62 | 104,725 |
| 9/2/2026 | $106.80 | $108.27 | $106.26 | $107.32 | 47,100 |
| 9/1/2026 | $104.49 | $105.98 | $104.40 | $105.54 | 35,430 |
| 8/31/2026 | $107.50 | $107.50 | $105.28 | $105.64 | 42,300 |
| 8/28/2026 | $109.15 | $109.30 | $106.40 | $107.53 | 100,100 |
| 8/27/2026 | $107.60 | $108.60 | $107.51 | $108.04 | 64,700 |
| 8/26/2026 | $107.79 | $110.04 | $107.68 | $108.37 | 81,100 |
| 8/25/2026 | $109.56 | $110.66 | $107.74 | $107.74 | 51,500 |
| 8/24/2026 | $110.36 | $112.36 | $108.75 | $108.87 | 70,915 |
| 8/21/2026 | $111.05 | $111.68 | $110.60 | $111.43 | 39,318 |
| 8/20/2026 | $109.85 | $113.36 | $109.85 | $110.00 | 88,219 |
| 8/19/2026 | $112.00 | $113.99 | $111.10 | $111.46 | 73,211 |
| 8/18/2026 | $110.00 | $111.33 | $109.26 | $111.02 | 161,400 |
| 8/17/2026 | $110.10 | $111.80 | $109.50 | $110.21 | 66,500 |
| 8/14/2026 | $111.84 | $112.27 | $109.78 | $110.70 | 75,639 |
| 8/13/2026 | $111.76 | $113.06 | $111.34 | $111.34 | 169,400 |
| 8/12/2026 | $111.52 | $112.55 | $110.82 | $111.77 | 20,700 |
| 8/11/2026 | $110.15 | $112.13 | $109.94 | $111.50 | 54,300 |
| 8/10/2026 | $110.00 | $111.00 | $109.05 | $109.48 | 76,100 |
| 8/7/2026 | $111.41 | $113.15 | $110.58 | $111.00 | 40,500 |
| 8/6/2026 | $112.97 | $113.89 | $110.98 | $111.00 | 68,224 |
| 8/5/2026 | $110.00 | $112.91 | $109.00 | $111.60 | 57,900 |
| 8/4/2026 | $104.23 | $112.78 | $104.23 | $110.36 | 172,200 |
| 8/3/2026 | $110.65 | $112.50 | $107.82 | $108.50 | 97,900 |
| 7/31/2026 | $106.39 | $110.45 | $106.39 | $108.48 | 110,327 |
| 7/30/2026 | $108.03 | $111.54 | $107.90 | $109.36 | 100,400 |
| 7/29/2026 | $108.50 | $109.54 | $104.62 | $108.99 | 61,216 |
| 7/28/2026 | $102.00 | $106.67 | $102.00 | $106.00 | 29,000 |
| 7/27/2026 | $98.60 | $100.93 | $97.94 | $100.41 | 71,600 |
| 7/24/2026 | $94.88 | $96.79 | $94.20 | $96.35 | 40,350 |
| 7/23/2026 | $92.40 | $95.07 | $92.40 | $95.05 | 85,144 |
| 7/22/2026 | $92.93 | $94.50 | $91.95 | $93.37 | 57,523 |
| 7/21/2026 | $91.36 | $93.80 | $89.84 | $93.80 | 91,922 |
| 7/20/2026 | $92.39 | $94.15 | $91.53 | $92.09 | 42,300 |
| 7/17/2026 | $92.60 | $93.81 | $92.08 | $93.20 | 47,835 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
