Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great Elm Group Inc (NQ: GEG )

1.890 +0.030 (+1.61%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 2.100 2.120 2.050 2.090 5,032 -0.04(-1.88%)
Dec 30, 2021 2.090 2.140 2.030 2.130 15,035 +0.11(+5.45%)
Dec 29, 2021 2.120 2.210 2.010 2.020 25,867 -0.01(-0.49%)
Dec 28, 2021 1.974 2.060 1.974 2.030 18,100 -0.01(-0.49%)
Dec 27, 2021 2.040 2.100 2.040 2.040 23,467 -0.03(-1.45%)
Dec 23, 2021 1.960 2.110 1.960 2.070 15,171 +0.09(+4.55%)
Dec 22, 2021 1.900 2.010 1.890 1.980 126,029 +0.10(+5.32%)
Dec 21, 2021 1.860 1.880 1.817 1.880 43,345 +0.01(+0.53%)
Dec 20, 2021 1.990 1.990 1.840 1.870 33,749 -0.09(-4.59%)
Dec 17, 2021 1.960 1.975 1.900 1.960 15,030 +0.00(+0.00%)
Dec 16, 2021 2.000 2.010 1.950 1.960 320,410 +0.01(+0.51%)
Dec 15, 2021 1.980 1.990 1.910 1.950 10,469 -0.08(-3.94%)
Dec 14, 2021 1.962 2.100 1.962 2.030 29,675 -0.01(-0.49%)
Dec 13, 2021 2.020 2.060 2.020 2.040 22,069 +0.00(+0.00%)
Dec 10, 2021 2.040 2.070 2.010 2.040 18,547 +0.02(+0.99%)
Dec 09, 2021 2.100 2.100 1.970 2.020 69,826 -0.03(-1.46%)
Dec 08, 2021 1.840 2.070 1.820 2.050 122,741 +0.20(+10.81%)
Dec 07, 2021 1.820 1.900 1.820 1.850 8,106 -0.01(-0.54%)
Dec 06, 2021 1.790 1.870 1.720 1.860 94,996 +0.09(+5.08%)
Dec 03, 2021 1.890 1.900 1.770 1.770 44,745 -0.11(-5.85%)
Dec 02, 2021 1.802 1.950 1.802 1.880 49,131 -0.02(-1.05%)
Dec 01, 2021 1.850 1.900 1.840 1.900 87,370 +0.12(+6.74%)
Nov 30, 2021 1.820 1.840 1.750 1.780 45,983 -0.06(-3.26%)
Nov 29, 2021 1.860 1.920 1.840 1.840 54,446 +0.00(+0.00%)
Nov 26, 2021 1.888 1.888 1.822 1.840 40,059 -0.09(-4.66%)
Nov 24, 2021 1.830 1.950 1.780 1.930 38,634 +0.08(+4.32%)
Nov 23, 2021 1.890 1.910 1.850 1.850 72,243 -0.02(-1.07%)
Nov 22, 2021 1.970 1.970 1.860 1.870 18,450 -0.10(-5.08%)
Nov 19, 2021 1.990 2.150 1.911 1.970 75,470 +0.01(+0.51%)
Nov 18, 2021 1.960 2.020 1.960 1.960 172,865 -0.05(-2.49%)
Nov 17, 2021 1.900 2.035 1.893 2.010 347,054 +0.11(+5.99%)
Nov 16, 2021 1.927 1.980 1.860 1.896 30,320 -0.06(-3.24%)
Nov 15, 2021 1.980 2.000 1.910 1.960 12,008 -0.02(-1.01%)
Nov 12, 2021 1.880 2.020 1.850 1.980 129,462 +0.08(+4.21%)
Nov 11, 2021 1.870 1.900 1.810 1.900 169,197 +0.03(+1.60%)
Nov 10, 2021 1.900 1.870 34,794 +0.00(+0.00%)
Nov 09, 2021 1.830 1.970 1.830 1.870 34,258 -0.03(-1.58%)
Nov 08, 2021 1.910 1.930 1.870 1.900 12,910 +0.01(+0.53%)
Nov 05, 2021 1.850 1.920 1.850 1.890 23,111 -0.02(-1.05%)
Nov 04, 2021 1.900 1.930 1.850 1.910 103,048 +0.03(+1.87%)
Nov 03, 2021 1.950 1.960 1.860 1.875 67,750 -0.08(-4.34%)
Nov 02, 2021 1.920 2.004 1.920 1.960 7,124 -0.01(-0.51%)
Nov 01, 2021 2.000 2.000 1.930 1.970 8,233 -0.03(-1.50%)
Oct 29, 2021 1.990 2.100 1.980 2.000 28,445 +0.02(+1.00%)
Oct 28, 2021 1.970 2.040 1.880 1.980 31,322 +0.07(+3.67%)
Oct 27, 2021 1.970 2.060 1.880 1.910 151,090 -0.15(-7.28%)
Oct 26, 2021 2.100 2.060 2,833,128 -0.06(-2.83%)
Oct 25, 2021 2.150 2.156 2.120 2.120 6,973 -0.02(-0.93%)
Oct 22, 2021 2.080 2.160 2.080 2.140 13,031 +0.05(+2.39%)
Oct 21, 2021 2.150 2.150 2.090 2.090 3,484 -0.03(-1.42%)
Oct 20, 2021 2.030 2.170 2.030 2.120 16,260 -0.00(-0.24%)
Oct 19, 2021 2.130 2.130 2.090 2.125 21,429 -0.00(-0.23%)
Oct 18, 2021 2.070 2.130 2.070 2.130 3,940 +0.02(+0.95%)
Oct 15, 2021 2.140 2.150 2.090 2.110 43,471 -0.01(-0.47%)
Oct 14, 2021 2.170 2.170 2.100 2.120 3,051 +0.00(+0.00%)
Oct 13, 2021 2.170 2.170 2.110 2.120 9,732 -0.05(-2.30%)
Oct 12, 2021 2.140 2.170 2.140 2.170 2,387 +0.03(+1.40%)
Oct 11, 2021 2.154 2.154 2.140 2.140 7,066 -0.02(-0.93%)
Oct 08, 2021 2.160 2.170 2.100 2.160 5,538 +0.02(+0.70%)
Oct 07, 2021 2.170 2.170 2.130 2.145 25,561 -0.02(-0.69%)
Oct 06, 2021 2.170 2.170 2.120 2.160 2,001 -0.03(-1.37%)
Oct 05, 2021 2.211 2.211 2.110 2.190 17,108 -0.02(-0.90%)
Oct 04, 2021 2.200 2.210 2.140 2.210 14,386 +0.03(+1.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.