GEF(GEF)
GEF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $61.36 | $63.23 | $60.55 | $63.15 | 191,437 |
| 5/19/2026 | $62.38 | $62.70 | $61.24 | $61.32 | 161,133 |
| 5/18/2026 | $63.00 | $63.58 | $62.59 | $62.87 | 184,626 |
| 5/15/2026 | $64.95 | $65.14 | $62.66 | $62.69 | 161,900 |
| 5/14/2026 | $66.01 | $66.32 | $65.30 | $65.42 | 172,640 |
| 5/13/2026 | $65.49 | $66.05 | $64.62 | $65.37 | 197,236 |
| 5/12/2026 | $66.83 | $66.83 | $65.15 | $65.58 | 247,200 |
| 5/11/2026 | $68.28 | $68.28 | $66.55 | $66.61 | 188,532 |
| 5/8/2026 | $68.26 | $68.88 | $67.67 | $68.07 | 141,740 |
| 5/7/2026 | $68.87 | $70.65 | $67.82 | $68.00 | 169,205 |
| 5/6/2026 | $68.52 | $69.77 | $68.19 | $68.22 | 188,500 |
| 5/5/2026 | $66.33 | $67.99 | $66.06 | $67.64 | 168,608 |
| 5/4/2026 | $66.64 | $66.86 | $65.02 | $66.06 | 207,100 |
| 5/1/2026 | $65.84 | $67.08 | $65.40 | $66.83 | 192,600 |
| 4/30/2026 | $64.94 | $65.65 | $63.83 | $65.24 | 270,326 |
| 4/29/2026 | $65.22 | $66.12 | $62.23 | $65.44 | 436,023 |
| 4/28/2026 | $67.07 | $67.25 | $65.66 | $66.29 | 333,828 |
| 4/27/2026 | $66.73 | $68.51 | $66.12 | $66.37 | 266,848 |
| 4/24/2026 | $67.20 | $67.20 | $65.51 | $66.50 | 279,600 |
| 4/23/2026 | $67.24 | $68.46 | $66.23 | $67.35 | 196,946 |
| 4/22/2026 | $68.40 | $68.40 | $66.49 | $66.68 | 171,700 |
| 4/21/2026 | $69.43 | $69.70 | $68.41 | $68.69 | 133,734 |
| 4/20/2026 | $69.89 | $70.21 | $69.13 | $69.46 | 142,400 |
| 4/17/2026 | $68.41 | $70.75 | $68.40 | $69.88 | 167,800 |
| 4/16/2026 | $67.27 | $68.14 | $67.14 | $68.06 | 190,100 |
| 4/15/2026 | $68.17 | $68.74 | $67.08 | $67.45 | 195,836 |
| 4/14/2026 | $69.32 | $69.32 | $67.79 | $68.48 | 179,700 |
| 4/13/2026 | $70.10 | $70.44 | $68.69 | $69.45 | 184,331 |
| 4/10/2026 | $70.24 | $71.03 | $69.93 | $70.07 | 147,803 |
| 4/9/2026 | $69.19 | $70.26 | $68.80 | $70.20 | 201,200 |
| 4/8/2026 | $69.34 | $69.94 | $68.61 | $69.80 | 271,300 |
| 4/7/2026 | $66.70 | $67.75 | $66.20 | $67.41 | 233,900 |
| 4/6/2026 | $66.42 | $66.95 | $66.05 | $66.81 | 133,200 |
| 4/2/2026 | $66.64 | $67.61 | $65.59 | $66.96 | 176,840 |
| 4/1/2026 | $67.23 | $68.00 | $67.14 | $67.29 | 159,101 |
| 3/31/2026 | $67.40 | $68.10 | $66.26 | $67.07 | 181,005 |
| 3/30/2026 | $67.05 | $67.34 | $65.91 | $66.46 | 183,921 |
| 3/27/2026 | $66.52 | $66.85 | $65.54 | $66.37 | 152,807 |
| 3/26/2026 | $66.47 | $67.14 | $66.01 | $66.71 | 148,700 |
| 3/25/2026 | $66.85 | $67.19 | $65.82 | $66.74 | 346,608 |
| 3/24/2026 | $64.15 | $66.28 | $64.02 | $66.25 | 259,100 |
| 3/23/2026 | $64.30 | $65.59 | $63.67 | $64.91 | 328,023 |
| 3/20/2026 | $63.38 | $63.44 | $61.93 | $62.60 | 1.06M |
| 3/19/2026 | $63.91 | $64.16 | $62.42 | $63.37 | 349,005 |
| 3/18/2026 | $65.41 | $67.21 | $64.34 | $64.46 | 281,828 |
| 3/17/2026 | $67.00 | $67.10 | $65.76 | $66.16 | 218,000 |
| 3/16/2026 | $67.33 | $67.49 | $66.11 | $66.53 | 185,400 |
| 3/13/2026 | $67.79 | $69.07 | $66.76 | $67.42 | 229,400 |
| 3/12/2026 | $67.01 | $67.56 | $66.42 | $66.99 | 214,100 |
| 3/11/2026 | $67.45 | $67.80 | $66.19 | $67.73 | 218,341 |
| 3/10/2026 | $69.45 | $69.50 | $67.09 | $67.45 | 223,105 |
| 3/9/2026 | $68.34 | $69.85 | $67.24 | $69.69 | 231,314 |
| 3/6/2026 | $68.36 | $69.38 | $67.53 | $69.18 | 201,148 |
| 3/5/2026 | $71.28 | $71.35 | $69.52 | $70.11 | 143,000 |
| 3/4/2026 | $71.98 | $72.14 | $70.92 | $71.65 | 170,800 |
| 3/3/2026 | $71.12 | $72.15 | $69.96 | $71.99 | 163,700 |
| 3/2/2026 | $71.91 | $73.22 | $70.86 | $73.16 | 226,600 |
| 2/27/2026 | $72.32 | $73.41 | $71.81 | $72.67 | 279,500 |
| 2/26/2026 | $73.60 | $74.96 | $72.33 | $72.76 | 158,300 |
| 2/25/2026 | $73.65 | $73.79 | $71.74 | $73.12 | 131,718 |
| 2/24/2026 | $74.14 | $74.93 | $73.58 | $73.73 | 137,900 |
| 2/23/2026 | $72.95 | $74.29 | $72.17 | $73.43 | 199,121 |
| 2/20/2026 | $74.58 | $74.97 | $73.62 | $74.64 | 183,600 |
| 2/19/2026 | $75.17 | $75.79 | $74.03 | $74.39 | 172,100 |