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

Great Elm Group Inc (NQ: GEG )

1.770 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Aug 31, 2021 2.380 2.380 2.300 2.370 4,846 +0.05(+2.16%)
Aug 30, 2021 2.430 2.430 2.300 2.320 316,308 -0.03(-1.28%)
Aug 27, 2021 2.390 2.460 2.280 2.350 9,388 -0.03(-1.26%)
Aug 26, 2021 2.340 2.460 2.330 2.380 15,154 +0.06(+2.59%)
Aug 25, 2021 2.370 2.370 2.300 2.320 8,516 -0.05(-2.11%)
Aug 24, 2021 2.300 2.500 2.300 2.370 12,339 +0.13(+5.80%)
Aug 23, 2021 2.390 2.450 2.220 2.240 17,292 -0.05(-2.18%)
Aug 20, 2021 2.260 2.460 2.249 2.290 37,568 +0.16(+7.51%)
Aug 19, 2021 2.120 2.140 2.100 2.130 12,281 -0.03(-1.39%)
Aug 18, 2021 2.240 2.240 2.150 2.160 13,106 -0.10(-4.42%)
Aug 17, 2021 2.150 2.280 2.150 2.260 6,824 +0.04(+1.80%)
Aug 16, 2021 2.210 2.270 2.200 2.220 10,012 +0.00(+0.00%)
Aug 13, 2021 2.310 2.320 2.220 2.220 1,851 -0.08(-3.48%)
Aug 12, 2021 2.273 2.510 2.273 2.300 21,891 -0.05(-2.13%)
Aug 11, 2021 2.270 2.350 2.270 2.350 2,242 +0.08(+3.52%)
Aug 10, 2021 2.150 2.320 2.140 2.270 14,911 +0.07(+3.18%)
Aug 09, 2021 2.150 2.200 2.140 2.200 10,044 +0.04(+1.85%)
Aug 06, 2021 2.140 2.160 2.140 2.160 3,162 +0.00(+0.00%)
Aug 05, 2021 2.100 2.160 2.100 2.160 2,026 +0.03(+1.41%)
Aug 04, 2021 2.170 2.204 2.120 2.130 41,890 -0.09(-4.05%)
Aug 03, 2021 2.250 2.330 2.220 2.220 20,161 -0.06(-2.63%)
Aug 02, 2021 2.300 2.310 2.250 2.280 6,287 -0.03(-1.30%)
Jul 30, 2021 2.360 2.360 2.270 2.310 24,204 -0.04(-1.70%)
Jul 29, 2021 2.370 2.450 2.270 2.350 69,485 -0.05(-2.08%)
Jul 28, 2021 2.340 2.400 2.290 2.400 13,990 +0.10(+4.35%)
Jul 27, 2021 2.359 2.447 2.300 2.300 26,628 -0.10(-4.17%)
Jul 26, 2021 2.390 2.560 2.370 2.400 15,695 -0.11(-4.38%)
Jul 23, 2021 2.440 2.515 2.410 2.510 31,867 -0.03(-1.18%)
Jul 22, 2021 2.320 2.690 2.290 2.540 210,090 +0.26(+11.40%)
Jul 21, 2021 2.270 2.320 2.270 2.280 9,124 +0.07(+3.17%)
Jul 20, 2021 2.220 2.320 2.200 2.210 29,736 -0.06(-2.64%)
Jul 19, 2021 2.340 2.350 2.182 2.270 17,871 +0.07(+3.18%)
Jul 16, 2021 2.300 2.310 2.200 2.200 10,872 -0.08(-3.51%)
Jul 15, 2021 2.260 2.345 2.260 2.280 10,738 +0.03(+1.33%)
Jul 14, 2021 2.300 2.360 2.250 2.250 5,673 -0.04(-1.75%)
Jul 13, 2021 2.280 2.320 2.280 2.290 1,162 -0.01(-0.43%)
Jul 12, 2021 2.280 2.380 2.100 2.300 27,616 -0.08(-3.36%)
Jul 09, 2021 2.280 2.380 2.250 2.380 6,790 +0.03(+1.28%)
Jul 08, 2021 2.250 2.400 2.150 2.350 33,438 +0.07(+3.07%)
Jul 07, 2021 2.260 2.471 2.250 2.280 36,903 +0.02(+0.88%)
Jul 06, 2021 2.300 2.350 2.260 2.260 410,798 -0.04(-1.74%)
Jul 02, 2021 2.310 2.380 2.270 2.300 11,554 -0.07(-2.95%)
Jul 01, 2021 2.340 2.415 2.325 2.370 6,235 +0.12(+5.33%)
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%)
Apr 01, 2021 2.440 2.450 2.410 2.450 9,900 +0.01(+0.41%)
Mar 31, 2021 2.370 2.480 2.370 2.440 14,110 +0.00(+0.00%)
Mar 30, 2021 2.360 2.440 2.320 2.440 20,843 +0.10(+4.27%)
Mar 29, 2021 2.460 2.470 2.310 2.340 22,938 -0.12(-4.88%)
Mar 26, 2021 2.440 2.500 2.430 2.460 38,200 +0.01(+0.41%)
Mar 25, 2021 2.450 2.580 2.270 2.450 91,471 +0.00(+0.00%)
Mar 24, 2021 2.530 2.610 2.450 2.450 15,633 -0.10(-3.92%)
Mar 23, 2021 2.630 2.642 2.420 2.550 148,362 -0.17(-6.25%)
Mar 22, 2021 2.680 2.750 2.665 2.720 46,409 -0.03(-1.09%)
Mar 19, 2021 2.720 2.750 2.690 2.750 42,400 +0.03(+1.10%)
Mar 18, 2021 2.760 2.800 2.680 2.720 48,990 -0.12(-4.23%)
Mar 17, 2021 2.720 2.840 2.630 2.840 54,223 +0.04(+1.43%)
Mar 16, 2021 2.760 2.800 2.690 2.800 23,101 +0.05(+1.82%)
Mar 15, 2021 2.730 2.760 2.700 2.750 24,983 -0.04(-1.43%)
Mar 12, 2021 2.710 2.790 2.620 2.790 20,100 +0.02(+0.72%)
Mar 11, 2021 2.680 2.840 2.620 2.770 72,040 +0.12(+4.53%)
Mar 10, 2021 2.780 2.820 2.600 2.650 83,780 -0.15(-5.36%)
Mar 09, 2021 2.730 2.810 2.620 2.800 61,053 +0.03(+1.08%)
Mar 08, 2021 2.700 2.770 2.580 2.770 84,334 -0.03(-1.07%)
Mar 05, 2021 2.860 3.020 2.550 2.800 109,000 +0.07(+2.56%)
Mar 04, 2021 3.090 3.240 2.700 2.730 287,515 -0.53(-16.26%)
Mar 03, 2021 3.530 3.680 3.130 3.260 437,535 -0.66(-16.84%)
Mar 02, 2021 4.830 4.850 3.260 3.920 4,747,723 +0.47(+13.62%)
Mar 01, 2021 3.126 3.640 3.055 3.450 40,200 +0.44(+14.62%)
Feb 26, 2021 3.130 3.244 3.010 3.010 10,000 -0.14(-4.44%)
Feb 25, 2021 3.250 3.360 3.130 3.150 30,259 -0.10(-3.08%)
Feb 24, 2021 3.310 3.310 3.250 3.250 11,707 -0.01(-0.31%)
Feb 23, 2021 3.140 3.270 3.120 3.260 27,514 +0.01(+0.31%)
Feb 22, 2021 3.280 3.385 3.070 3.250 26,298 +0.04(+1.25%)
Feb 19, 2021 3.150 3.270 3.110 3.210 52,200 +0.13(+4.22%)
Feb 18, 2021 3.050 3.100 2.980 3.080 12,292 +0.06(+1.99%)
Feb 17, 2021 3.310 3.311 3.000 3.020 19,860 -0.29(-8.76%)
Feb 16, 2021 3.390 3.400 3.160 3.310 7,800 +0.01(+0.30%)
Feb 12, 2021 3.200 3.300 3.140 3.300 23,000 +0.10(+3.12%)
Feb 11, 2021 3.250 3.420 3.140 3.200 25,823 -0.12(-3.61%)
Feb 10, 2021 3.490 3.550 3.232 3.320 18,892 +0.02(+0.61%)
Feb 09, 2021 3.180 3.450 3.000 3.300 53,731 +0.25(+8.20%)
Feb 08, 2021 2.960 3.208 2.960 3.050 25,840 +0.05(+1.67%)
Feb 05, 2021 2.890 3.000 2.890 3.000 25,800 +0.09(+3.09%)
Feb 04, 2021 2.810 2.920 2.810 2.910 7,273 +0.09(+3.19%)
Feb 03, 2021 2.870 2.940 2.800 2.820 7,261 -0.02(-0.63%)
Feb 02, 2021 2.810 2.840 2.780 2.838 17,120 +0.03(+1.00%)
Feb 01, 2021 2.859 2.890 2.810 2.810 7,293 +0.00(+0.00%)
Jan 29, 2021 2.900 3.000 2.760 2.810 36,000 -0.04(-1.40%)
Jan 28, 2021 2.760 2.850 2.750 2.850 6,609 +0.09(+3.26%)
Jan 27, 2021 2.840 2.840 2.750 2.760 2,779 -0.08(-2.82%)
Jan 26, 2021 2.760 2.850 2.760 2.840 21,629 +0.04(+1.43%)
Jan 25, 2021 2.750 2.800 2.700 2.800 19,038 +0.04(+1.45%)
Jan 22, 2021 2.780 2.780 2.630 2.760 16,700 -0.02(-0.72%)
Jan 21, 2021 2.840 2.840 2.750 2.780 14,563 +0.03(+1.09%)
Jan 20, 2021 2.835 2.835 2.750 2.750 20,380 -0.10(-3.51%)
Jan 19, 2021 2.850 2.930 2.830 2.850 10,865 +0.06(+2.15%)
Jan 15, 2021 2.810 2.810 2.750 2.790 2,500 -0.02(-0.71%)
Jan 14, 2021 2.790 2.840 2.750 2.810 20,263 +0.03(+1.08%)
Jan 13, 2021 2.750 2.780 2.750 2.780 3,489 +0.00(+0.00%)
Jan 12, 2021 2.835 2.835 2.780 2.780 10,836 -0.01(-0.36%)
Jan 11, 2021 2.700 2.870 2.610 2.790 42,811 +0.01(+0.36%)
Jan 08, 2021 2.610 2.800 2.600 2.780 32,400 +0.07(+2.58%)
Jan 07, 2021 2.760 3.100 2.600 2.710 39,473 -0.05(-1.81%)
Jan 06, 2021 2.750 3.040 2.750 2.760 11,995 +0.01(+0.36%)
Jan 05, 2021 2.750 2.890 2.750 2.750 6,662 +0.00(+0.00%)
Jan 04, 2021 2.750 2.867 2.750 2.750 8,848 -0.13(-4.51%)
Dec 31, 2020 2.880 2.880 2.880 44,980 -0.05(-1.71%)
Dec 30, 2020 2.490 3.230 2.490 2.930 44,980 -0.40(-12.01%)
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.