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 (%)
Jun 30, 2021 2.390 2.390 2.250 2.250 15,438 -0.12(-5.06%)
Jun 29, 2021 2.380 2.450 2.339 2.370 9,956 +0.01(+0.42%)
Jun 28, 2021 2.310 2.430 2.310 2.360 25,168 +0.05(+2.16%)
Jun 25, 2021 2.400 2.430 2.300 2.310 77,133 -0.07(-2.94%)
Jun 24, 2021 2.310 2.400 2.310 2.380 33,143 +0.09(+3.93%)
Jun 23, 2021 2.340 2.510 2.290 2.290 25,860 -0.02(-0.87%)
Jun 22, 2021 2.300 2.405 2.300 2.310 125,194 +0.06(+2.67%)
Jun 21, 2021 2.420 2.430 2.250 2.250 32,145 -0.15(-6.25%)
Jun 18, 2021 2.451 2.459 2.400 2.400 22,106 -0.05(-2.04%)
Jun 17, 2021 2.730 2.760 2.450 2.450 33,298 -0.01(-0.41%)
Jun 16, 2021 2.716 2.716 2.460 2.460 20,140 -0.24(-8.89%)
Jun 15, 2021 2.740 2.770 2.700 2.700 20,305 -0.04(-1.46%)
Jun 14, 2021 2.800 2.810 2.730 2.740 13,007 -0.03(-1.08%)
Jun 11, 2021 2.730 2.780 2.720 2.770 10,962 +0.02(+0.73%)
Jun 10, 2021 2.730 2.750 2.683 2.750 16,671 +0.00(+0.00%)
Jun 09, 2021 2.720 2.810 2.700 2.750 27,619 -0.03(-1.08%)
Jun 08, 2021 2.830 2.853 2.780 2.780 15,359 -0.08(-2.80%)
Jun 07, 2021 2.780 2.871 2.780 2.860 47,529 +0.08(+2.88%)
Jun 04, 2021 2.800 2.800 2.770 2.780 30,616 -0.01(-0.36%)
Jun 03, 2021 2.680 2.800 2.670 2.790 24,037 +0.06(+2.20%)
Jun 02, 2021 2.730 2.770 2.660 2.730 8,150 -0.03(-1.09%)
Jun 01, 2021 2.650 2.810 2.650 2.760 20,797 +0.12(+4.55%)
May 28, 2021 2.630 2.710 2.616 2.640 13,206 -0.00(-0.01%)
May 27, 2021 2.637 2.665 2.610 2.640 437,429 -0.01(-0.37%)
May 26, 2021 2.650 2.710 2.630 2.650 17,694 +0.04(+1.53%)
May 25, 2021 2.870 2.870 2.575 2.610 60,375 -0.18(-6.45%)
May 24, 2021 2.900 2.900 2.768 2.790 44,246 -0.03(-1.06%)
May 21, 2021 2.810 2.870 2.540 2.820 187,483 +0.42(+17.50%)
May 20, 2021 2.490 2.519 2.150 2.400 146,093 -0.09(-3.61%)
May 19, 2021 2.280 2.490 2.245 2.490 420,531 +0.21(+9.21%)
May 18, 2021 2.050 2.280 2.050 2.280 22,735 +0.23(+11.22%)
May 17, 2021 2.040 2.080 2.040 2.050 107,651 +0.03(+1.49%)
May 14, 2021 2.300 2.360 1.920 2.020 169,899 -0.28(-12.17%)
May 13, 2021 2.360 2.360 2.300 2.300 125,421 -0.02(-0.86%)
May 12, 2021 2.310 2.350 2.300 2.320 20,042 -0.02(-0.85%)
May 11, 2021 2.320 2.450 2.320 2.340 7,729 -0.05(-2.09%)
May 10, 2021 2.470 2.470 2.370 2.390 11,932 -0.11(-4.40%)
May 07, 2021 2.450 2.586 2.440 2.500 17,362 +0.03(+1.21%)
May 06, 2021 2.520 2.530 2.470 2.470 7,950 -0.05(-1.98%)
May 05, 2021 2.540 2.570 2.510 2.520 17,616 -0.03(-1.18%)
May 04, 2021 2.640 2.660 2.550 2.550 41,844 -0.10(-3.77%)
May 03, 2021 2.650 2.660 2.630 2.650 14,724 -0.01(-0.38%)
Apr 30, 2021 2.670 2.690 2.640 2.660 29,000 -0.01(-0.37%)
Apr 29, 2021 2.720 2.720 2.660 2.670 23,016 +0.00(+0.00%)
Apr 28, 2021 2.670 2.700 2.660 2.670 20,230 -0.01(-0.37%)
Apr 27, 2021 2.790 2.810 2.680 2.680 16,812 -0.01(-0.37%)
Apr 26, 2021 2.690 2.808 2.600 2.690 43,048 -0.01(-0.37%)
Apr 23, 2021 2.680 2.840 2.650 2.700 26,300 +0.02(+0.75%)
Apr 22, 2021 2.630 2.800 2.620 2.680 24,811 -0.03(-1.11%)
Apr 21, 2021 2.720 2.880 2.700 2.710 33,535 +0.00(+0.00%)
Apr 20, 2021 2.630 2.730 2.600 2.710 17,045 +0.08(+3.04%)
Apr 19, 2021 2.670 2.810 2.550 2.630 57,826 -0.09(-3.31%)
Apr 16, 2021 2.740 2.790 2.583 2.720 48,700 -0.06(-2.16%)
Apr 15, 2021 2.790 2.860 2.710 2.780 131,101 -0.01(-0.36%)
Apr 14, 2021 2.440 2.990 2.360 2.790 1,382,211 +0.34(+13.88%)
Apr 13, 2021 2.420 2.470 2.368 2.450 55,670 +0.00(+0.00%)
Apr 12, 2021 2.460 2.480 2.350 2.450 34,950 -0.01(-0.41%)
Apr 09, 2021 2.376 2.471 2.320 2.460 47,800 +0.02(+0.82%)
Apr 08, 2021 2.410 2.440 2.320 2.440 8,227 +0.03(+1.24%)
Apr 07, 2021 2.354 2.430 2.330 2.410 12,811 -0.05(-2.03%)
Apr 06, 2021 2.410 2.490 2.320 2.460 20,594 +0.02(+0.82%)
Apr 05, 2021 2.450 2.500 2.430 2.440 22,122 -0.01(-0.41%)
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.