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

Great Elm Group Inc (NQ: GEG )

1.785 +0.035 (+2.00%)
Streaming Delayed Price Updated: 12:13 PM EDT, May 24, 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 (%)
Sep 29, 2023 2.090 2.140 2.010 2.140 41,707 +0.09(+4.39%)
Sep 28, 2023 2.060 2.130 2.020 2.050 35,922 +0.03(+1.49%)
Sep 27, 2023 2.080 2.080 2.000 2.020 19,745 -0.04(-1.94%)
Sep 26, 2023 2.120 2.120 2.050 2.060 4,155 -0.01(-0.48%)
Sep 25, 2023 2.060 2.100 2.070 2.070 10,653 -0.04(-1.90%)
Sep 22, 2023 2.080 2.170 2.040 2.110 17,849 -0.01(-0.47%)
Sep 21, 2023 2.110 2.170 2.040 2.120 24,912 -0.06(-2.75%)
Sep 20, 2023 2.160 2.190 2.112 2.180 17,474 -0.01(-0.46%)
Sep 19, 2023 2.120 2.190 2.110 2.190 5,740 +0.00(+0.00%)
Sep 18, 2023 2.080 2.190 2.080 2.190 12,907 -0.01(-0.45%)
Sep 15, 2023 2.041 2.200 2.041 2.200 97,316 +0.07(+3.29%)
Sep 14, 2023 2.090 2.130 2.060 2.130 26,827 +0.07(+3.40%)
Sep 13, 2023 2.070 2.100 2.060 2.060 5,247 -0.03(-1.44%)
Sep 12, 2023 2.100 2.110 2.070 2.090 4,880 -0.01(-0.48%)
Sep 11, 2023 2.110 2.140 2.070 2.100 5,308 -0.03(-1.41%)
Sep 08, 2023 2.084 2.135 2.070 2.130 1,021 +0.04(+1.91%)
Sep 07, 2023 2.010 2.110 2.010 2.090 30,827 -0.01(-0.48%)
Sep 06, 2023 2.080 2.100 2.035 2.100 13,749 +0.00(+0.00%)
Sep 05, 2023 2.100 2.140 2.080 2.100 17,964 +0.00(+0.00%)
Sep 01, 2023 2.060 2.130 2.060 2.100 8,016 -0.02(-0.94%)
Aug 31, 2023 2.060 2.150 2.050 2.120 22,115 +0.04(+1.68%)
Aug 30, 2023 2.100 2.119 2.050 2.085 6,542 -0.02(-0.71%)
Aug 29, 2023 2.070 2.100 2.070 2.100 22,193 +0.01(+0.48%)
Aug 28, 2023 2.040 2.108 2.040 2.090 6,197 +0.00(+0.00%)
Aug 25, 2023 2.110 2.121 2.060 2.090 3,620 -0.03(-1.42%)
Aug 24, 2023 2.100 2.130 2.070 2.120 21,622 +0.08(+3.92%)
Aug 23, 2023 2.130 2.140 2.040 2.040 24,578 -0.05(-2.39%)
Aug 22, 2023 2.090 2.120 2.080 2.090 52,778 +0.07(+3.47%)
Aug 21, 2023 2.040 2.060 2.020 2.020 1,967 -0.02(-0.98%)
Aug 18, 2023 2.100 2.100 2.020 2.040 22,824 -0.01(-0.49%)
Aug 17, 2023 2.070 2.090 2.040 2.050 2,810 -0.02(-0.97%)
Aug 16, 2023 2.040 2.100 2.020 2.070 9,900 +0.06(+2.99%)
Aug 15, 2023 2.100 2.100 2.010 2.010 3,125 -0.05(-2.43%)
Aug 14, 2023 2.080 2.090 2.010 2.060 43,843 +0.00(+0.00%)
Aug 11, 2023 2.080 2.080 2.045 2.060 934 -0.03(-1.44%)
Aug 10, 2023 2.100 2.100 2.030 2.090 6,962 +0.02(+0.97%)
Aug 09, 2023 2.090 2.090 2.040 2.070 9,803 +0.03(+1.47%)
Aug 08, 2023 2.060 2.070 2.040 2.040 4,968 +0.00(+0.00%)
Aug 07, 2023 2.060 2.060 2.010 2.040 17,811 -0.02(-0.97%)
Aug 04, 2023 2.030 2.068 2.025 2.060 14,673 +0.03(+1.48%)
Aug 03, 2023 2.000 2.075 1.990 2.030 41,426 +0.04(+2.01%)
Aug 02, 2023 1.930 2.000 1.930 1.990 4,421 +0.00(+0.00%)
Aug 01, 2023 1.950 2.000 1.920 1.990 11,328 +0.03(+1.53%)
Jul 31, 2023 1.960 2.000 1.950 1.960 14,290 -0.03(-1.51%)
Jul 28, 2023 1.960 1.990 1.960 1.990 3,669 +0.03(+1.53%)
Jul 27, 2023 1.990 2.020 1.960 1.960 3,717 -0.04(-2.00%)
Jul 26, 2023 1.970 2.020 1.970 2.000 2,180 +0.01(+0.50%)
Jul 25, 2023 2.020 2.020 1.980 1.990 3,748 -0.03(-1.49%)
Jul 24, 2023 2.030 2.080 1.980 2.020 29,738 +0.04(+2.02%)
Jul 21, 2023 2.020 2.050 1.980 1.980 9,711 -0.04(-1.98%)
Jul 20, 2023 1.980 2.050 1.980 2.020 12,591 +0.01(+0.50%)
Jul 19, 2023 2.010 2.010 1.995 2.010 7,513 -0.03(-1.47%)
Jul 18, 2023 2.000 2.040 1.995 2.040 9,994 +0.04(+2.00%)
Jul 17, 2023 1.990 2.060 1.970 2.000 7,267 +0.00(+0.00%)
Jul 14, 2023 2.010 2.040 1.990 2.000 36,666 +0.00(+0.00%)
Jul 13, 2023 2.005 2.005 1.960 2.000 83,179 -0.01(-0.50%)
Jul 12, 2023 1.990 2.045 1.960 2.010 4,571 +0.04(+2.04%)
Jul 11, 2023 2.018 2.018 1.960 1.970 9,036 -0.01(-0.51%)
Jul 10, 2023 2.001 2.020 1.980 1.980 8,346 -0.02(-1.00%)
Jul 07, 2023 1.960 2.010 1.960 2.000 21,141 -0.00(-0.01%)
Jul 06, 2023 1.980 2.010 1.910 2.000 6,789 +0.01(+0.51%)
Jul 05, 2023 2.070 2.070 1.980 1.990 29,614 -0.08(-3.86%)
Jul 03, 2023 1.970 2.070 1.970 2.070 21,857 +0.02(+0.98%)
Jun 30, 2023 2.000 2.050 2.000 2.050 2,913 +0.02(+0.99%)
Jun 29, 2023 1.990 2.040 1.990 2.030 11,289 +0.03(+1.50%)
Jun 28, 2023 2.020 2.020 2.000 2.000 2,532 -0.04(-1.96%)
Jun 27, 2023 2.007 2.040 2.007 2.040 1,622 +0.01(+0.49%)
Jun 26, 2023 2.020 2.060 1.980 2.030 8,146 -0.03(-1.46%)
Jun 23, 2023 2.020 2.060 1.960 2.060 15,910 +0.03(+1.48%)
Jun 22, 2023 2.010 2.070 2.010 2.030 1,548 -0.04(-1.93%)
Jun 21, 2023 2.050 2.090 2.040 2.070 17,183 +0.02(+0.98%)
Jun 20, 2023 2.100 2.100 2.050 2.050 6,409 +0.00(+0.00%)
Jun 16, 2023 2.060 2.095 2.050 2.050 8,894 -0.04(-1.91%)
Jun 15, 2023 2.080 2.150 2.060 2.090 3,843 +0.06(+2.96%)
May 08, 2023 2.020 2.050 1.940 2.030 52,989 +0.01(+0.50%)
May 05, 2023 2.020 2.030 1.990 2.020 6,000 +0.10(+5.21%)
May 04, 2023 1.930 1.965 1.920 1.920 20,388 -0.01(-0.52%)
May 03, 2023 1.960 2.040 1.930 1.930 17,133 -0.08(-3.98%)
May 02, 2023 2.045 2.045 1.950 2.010 6,922 +0.00(+0.00%)
May 01, 2023 2.060 2.070 2.000 2.010 3,333 +0.00(+0.00%)
Apr 28, 2023 2.010 2.060 2.010 2.010 5,227 -0.04(-1.95%)
Apr 27, 2023 1.990 2.055 1.990 2.050 9,741 +0.05(+2.50%)
Apr 26, 2023 2.040 2.050 2.000 2.000 8,601 -0.05(-2.44%)
Apr 25, 2023 2.020 2.080 2.020 2.050 7,786 -0.02(-0.97%)
Apr 24, 2023 2.060 2.100 2.020 2.070 34,371 -0.04(-1.90%)
Apr 21, 2023 2.050 2.140 2.030 2.110 15,496 +0.05(+2.43%)
Apr 20, 2023 2.155 2.155 2.060 2.060 9,515 -0.09(-4.19%)
Apr 19, 2023 2.190 2.190 2.150 2.150 4,543 -0.01(-0.46%)
Apr 18, 2023 2.190 2.190 2.110 2.160 1,817 +0.01(+0.47%)
Apr 17, 2023 2.170 2.190 2.120 2.150 19,338 -0.04(-1.83%)
Apr 14, 2023 2.200 2.200 2.130 2.190 26,991 -0.01(-0.45%)
Apr 13, 2023 2.160 2.200 2.090 2.200 45,540 +0.07(+3.29%)
Apr 12, 2023 2.200 2.205 2.090 2.130 20,001 -0.07(-3.18%)
Apr 11, 2023 2.270 2.280 2.197 2.200 36,595 -0.05(-2.22%)
Apr 10, 2023 2.200 2.290 2.200 2.250 216,998 +0.06(+2.74%)
Apr 06, 2023 2.109 2.190 2.109 2.190 3,114 +0.09(+4.29%)
Apr 05, 2023 2.180 2.200 2.100 2.100 52,668 -0.12(-5.41%)
Apr 04, 2023 2.270 2.270 2.210 2.220 14,944 -0.02(-0.89%)
Apr 03, 2023 2.300 2.300 2.175 2.240 4,027 -0.03(-1.32%)
Mar 31, 2023 2.264 2.270 2.175 2.270 1,090,338 +0.02(+0.89%)
Mar 30, 2023 2.280 2.280 2.180 2.250 8,797 +0.01(+0.45%)
Mar 29, 2023 2.300 2.300 2.215 2.240 4,829 +0.02(+0.90%)
Mar 28, 2023 2.190 2.230 2.130 2.220 26,273 +0.07(+3.26%)
Mar 27, 2023 2.150 2.150 2.130 2.150 2,403 +0.01(+0.47%)
Mar 24, 2023 2.090 2.140 2.090 2.140 1,371 +0.02(+0.94%)
Mar 23, 2023 2.100 2.210 2.090 2.120 61,970 -0.03(-1.40%)
Mar 22, 2023 2.290 2.290 2.150 2.150 2,477 -0.16(-6.93%)
Mar 21, 2023 2.370 2.370 2.225 2.310 11,239 +0.04(+1.76%)
Mar 20, 2023 2.260 2.330 2.220 2.270 5,836 +0.01(+0.44%)
Mar 17, 2023 2.360 2.400 2.250 2.260 33,502 -0.15(-6.22%)
Mar 16, 2023 2.250 2.410 2.250 2.410 106,247 +0.16(+7.11%)
Mar 15, 2023 2.300 2.300 2.200 2.250 4,981 +0.00(+0.00%)
Mar 14, 2023 2.200 2.340 2.140 2.250 31,166 +0.09(+4.17%)
Mar 13, 2023 2.130 2.270 2.080 2.160 11,630 -0.12(-5.26%)
Mar 10, 2023 2.250 2.280 2.200 2.280 67,113 +0.01(+0.44%)
Mar 09, 2023 2.160 2.350 2.160 2.270 87,299 +0.00(+0.00%)
Mar 08, 2023 2.220 2.280 2.210 2.270 3,990 +0.00(+0.00%)
Mar 07, 2023 2.300 2.300 2.210 2.270 11,978 +0.02(+0.89%)
Mar 06, 2023 2.210 2.270 2.205 2.250 20,091 -0.02(-0.88%)
Mar 03, 2023 2.250 2.270 2.160 2.270 2,085 +0.07(+3.18%)
Mar 02, 2023 2.270 2.280 2.180 2.200 24,324 -0.06(-2.65%)
Mar 01, 2023 2.310 2.320 2.240 2.260 18,651 -0.04(-1.74%)
Feb 28, 2023 2.243 2.301 2.200 2.300 25,426 +0.08(+3.47%)
Feb 27, 2023 2.240 2.320 2.180 2.223 41,283 +0.04(+1.96%)
Feb 24, 2023 2.140 2.180 2.060 2.180 49,684 +0.09(+4.31%)
Feb 23, 2023 2.100 2.140 2.060 2.090 15,242 +0.00(+0.00%)
Feb 22, 2023 2.060 2.170 2.060 2.090 52,147 -0.02(-0.95%)
Feb 21, 2023 2.150 2.180 2.100 2.110 15,425 -0.08(-3.43%)
Feb 17, 2023 2.110 2.185 2.107 2.185 12,660 +0.10(+5.05%)
Feb 16, 2023 2.120 2.140 2.073 2.080 9,204 +0.02(+0.97%)
Feb 15, 2023 2.030 2.123 2.030 2.060 10,666 -0.03(-1.38%)
Feb 14, 2023 2.030 2.100 2.030 2.089 13,870 +0.04(+1.90%)
Feb 13, 2023 2.030 2.067 2.020 2.050 8,119 +0.02(+0.99%)
Feb 10, 2023 2.070 2.070 2.030 2.030 11,170 -0.05(-2.40%)
Feb 09, 2023 2.090 2.090 2.030 2.080 11,420 +0.03(+1.46%)
Feb 08, 2023 2.045 2.070 2.045 2.050 4,261 -0.03(-1.44%)
Feb 07, 2023 2.050 2.100 2.030 2.080 24,833 -0.04(-1.89%)
Feb 06, 2023 2.140 2.140 2.120 2.120 3,092 -0.01(-0.47%)
Feb 03, 2023 2.030 2.180 2.030 2.130 15,415 +0.05(+2.40%)
Feb 02, 2023 2.120 2.140 2.050 2.080 90,507 -0.08(-3.70%)
Feb 01, 2023 2.120 2.220 2.120 2.160 11,988 -0.03(-1.37%)
Jan 31, 2023 2.180 2.210 2.120 2.190 15,393 -0.01(-0.45%)
Jan 30, 2023 2.190 2.300 2.190 2.200 5,958 -0.06(-2.65%)
Jan 27, 2023 2.310 2.380 2.245 2.260 29,561 -0.12(-5.04%)
Jan 26, 2023 2.350 2.400 2.305 2.380 77,958 -0.02(-0.82%)
Jan 25, 2023 2.380 2.400 2.360 2.400 35,517 -0.00(-0.01%)
Jan 24, 2023 2.270 2.400 2.140 2.400 76,618 +0.16(+7.20%)
Jan 23, 2023 2.210 2.285 2.160 2.239 217,391 -0.01(-0.49%)
Jan 20, 2023 2.250 2.290 2.210 2.250 8,118 +0.01(+0.45%)
Jan 19, 2023 2.370 2.380 2.240 2.240 100,344 -0.13(-5.49%)
Jan 18, 2023 2.380 2.410 2.370 2.370 5,674 -0.02(-0.84%)
Jan 17, 2023 2.410 2.410 2.370 2.390 17,022 -0.02(-0.83%)
Jan 13, 2023 2.420 2.480 2.380 2.410 93,881 +0.04(+1.47%)
Jan 12, 2023 2.380 2.490 2.375 2.375 26,881 -0.02(-1.04%)
Jan 11, 2023 2.400 2.450 2.370 2.400 111,023 +0.00(+0.00%)
Jan 10, 2023 2.320 2.400 2.240 2.400 58,115 +0.10(+4.35%)
Jan 09, 2023 2.230 2.400 2.150 2.300 65,860 +0.13(+5.99%)
Jan 06, 2023 2.200 2.230 2.140 2.170 499,504 -0.04(-1.81%)
Jan 05, 2023 2.210 2.250 2.140 2.210 63,124 -0.04(-1.78%)
Jan 04, 2023 2.360 2.440 2.110 2.250 508,252 +0.14(+6.64%)
Jan 03, 2023 2.280 2.300 2.079 2.110 667,802 +0.09(+4.46%)
Dec 30, 2022 1.920 2.020 1.920 2.020 313,435 +0.05(+2.80%)
Dec 29, 2022 1.950 1.990 1.950 1.965 3,185 +0.02(+0.77%)
Dec 28, 2022 1.850 2.000 1.850 1.950 112,921 -0.07(-3.47%)
Dec 27, 2022 1.981 2.020 1.961 2.020 8,320 +0.03(+1.51%)
Dec 23, 2022 2.000 2.055 1.980 1.990 9,120 -0.01(-0.50%)
Dec 22, 2022 1.950 2.000 1.950 2.000 8,170 +0.04(+2.04%)
Dec 21, 2022 1.950 1.970 1.950 1.960 4,577 +0.03(+1.55%)
Dec 20, 2022 1.970 1.980 1.930 1.930 2,797 -0.02(-1.03%)
Dec 19, 2022 1.960 1.960 1.950 1.950 2,658 +0.03(+1.56%)
Dec 16, 2022 2.020 2.030 1.905 1.920 94,986 -0.06(-3.03%)
Dec 15, 2022 2.020 2.100 1.980 1.980 17,888 -0.04(-1.98%)
Dec 14, 2022 2.020 2.100 2.020 2.020 18,245 +0.00(+0.00%)
Dec 13, 2022 1.960 2.060 1.910 2.020 43,995 +0.12(+6.32%)
Dec 12, 2022 1.860 1.950 1.850 1.900 5,567 -0.02(-1.04%)
Dec 09, 2022 1.950 1.950 1.900 1.920 2,251 -0.05(-2.54%)
Dec 08, 2022 1.990 1.990 1.900 1.970 4,223 -0.01(-0.51%)
Dec 07, 2022 2.000 2.000 1.860 1.980 8,726 -0.01(-0.50%)
Dec 06, 2022 1.910 1.990 1.870 1.990 16,165 +0.07(+3.65%)
Dec 05, 2022 1.950 1.960 1.900 1.920 18,413 -0.06(-3.03%)
Dec 02, 2022 1.960 1.980 1.950 1.980 6,013 +0.03(+1.54%)
Dec 01, 2022 2.000 2.000 1.950 1.950 4,556 +0.00(+0.00%)
Nov 30, 2022 2.000 2.110 1.925 1.950 4,844 -0.04(-2.01%)
Nov 29, 2022 2.010 2.040 1.990 1.990 15,862 -0.02(-1.00%)
Nov 28, 2022 1.999 2.095 1.999 2.010 11,944 -0.11(-5.19%)
Nov 25, 2022 2.120 2.120 2.060 2.120 7,740 +0.07(+3.41%)
Nov 23, 2022 2.090 2.170 2.010 2.050 12,147 -0.05(-2.38%)
Nov 22, 2022 2.010 2.110 2.000 2.100 5,953 +0.04(+1.94%)
Nov 21, 2022 2.000 2.100 2.000 2.060 2,105 +0.02(+0.98%)
Nov 18, 2022 2.040 2.040 2.040 2.040 749 -0.02(-0.97%)
Nov 17, 2022 2.130 2.130 1.990 2.060 3,317 -0.04(-1.90%)
Nov 16, 2022 2.050 2.170 2.015 2.100 62,733 +0.03(+1.45%)
Nov 15, 2022 1.900 2.080 1.900 2.070 48,200 +0.07(+3.50%)
Nov 14, 2022 1.980 2.080 1.980 2.000 14,129 +0.00(+0.00%)
Nov 11, 2022 2.010 2.050 2.000 2.000 1,731 -0.01(-0.50%)
Nov 10, 2022 2.007 2.025 2.000 2.010 1,947 +0.01(+0.50%)
Nov 09, 2022 2.050 2.060 1.980 2.000 7,821 +0.00(+0.00%)
Nov 08, 2022 1.980 2.003 1.960 2.000 171,870 +0.00(+0.00%)
Nov 07, 2022 1.990 2.000 1.980 2.000 2,947 +0.02(+1.01%)
Nov 04, 2022 1.990 2.020 1.980 1.980 12,706 -0.02(-1.00%)
Nov 03, 2022 2.000 2.000 2.000 2.000 845 +0.00(+0.00%)
Nov 02, 2022 2.000 2.010 2.000 2.000 1,843 -0.04(-1.96%)
Nov 01, 2022 2.100 2.143 2.040 2.040 4,890 +0.00(+0.00%)
Oct 31, 2022 2.050 2.050 2.040 2.040 1,089 +0.04(+1.86%)
Oct 28, 2022 2.000 2.075 1.980 2.003 40,725 -0.04(-1.83%)
Oct 27, 2022 2.000 2.040 1.980 2.040 16,447 +0.04(+2.00%)
Oct 26, 2022 2.000 2.000 1.980 2.000 12,978 +0.00(+0.00%)
Oct 25, 2022 2.040 2.040 1.980 2.000 2,640 +0.00(+0.00%)
Oct 24, 2022 2.020 2.020 2.000 2.000 1,049 +0.00(+0.00%)
Oct 21, 2022 2.010 2.020 1.980 2.000 23,920 +0.00(+0.00%)
Oct 20, 2022 2.010 2.026 2.000 2.000 7,129 -0.01(-0.50%)
Oct 19, 2022 2.000 2.060 1.990 2.010 18,686 +0.00(+0.00%)
Oct 18, 2022 1.990 2.040 1.970 2.010 73,442 +0.01(+0.50%)
Oct 17, 2022 2.060 2.200 1.990 2.000 13,182 -0.02(-0.99%)
Oct 14, 2022 1.980 2.040 1.980 2.020 14,092 +0.02(+1.00%)
Oct 13, 2022 2.000 2.000 2.000 2.000 14,370 +0.00(+0.00%)
Oct 12, 2022 2.020 2.020 1.980 2.000 4,453 +0.00(+0.00%)
Oct 11, 2022 2.060 2.060 1.980 2.000 18,633 +0.00(+0.00%)
Oct 10, 2022 2.059 2.059 2.000 2.000 8,625 +0.00(+0.00%)
Oct 07, 2022 2.010 2.030 1.996 2.000 5,695 +0.00(+0.00%)
Oct 06, 2022 2.040 2.040 2.000 2.000 6,520 +0.00(+0.00%)
Oct 05, 2022 2.010 2.090 2.000 2.000 15,984 -0.06(-2.91%)
Oct 04, 2022 2.100 2.140 2.060 2.060 13,741 -0.02(-0.96%)
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.