Skip to main content

Great Elm Group Inc (NQ: GEG )

1.870 -0.020 (-1.06%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 1.980 1.980 1.840 1.870 6,682 -0.06(-3.11%)
Feb 25, 2022 1.980 1.930 1.900 1.930 1,574 +0.01(+0.52%)
Feb 24, 2022 1.810 1.940 1.810 1.920 2,868 -0.02(-1.03%)
Feb 23, 2022 1.960 1.960 1.810 1.940 9,481 +0.04(+2.11%)
Feb 22, 2022 2.010 2.010 1.900 1.900 3,394 -0.12(-5.94%)
Feb 18, 2022 2.020 0 +0.09(+4.66%)
Feb 17, 2022 1.930 1.930 1.860 1.930 2,097 +0.03(+1.61%)
Feb 16, 2022 1.997 2.003 1.890 1.899 3,126 -0.07(-3.58%)
Feb 15, 2022 1.910 1.970 1.900 1.970 897 +0.06(+3.14%)
Feb 14, 2022 1.960 2.000 1.900 1.910 9,788 -0.05(-2.55%)
Feb 11, 2022 1.860 1.970 1.770 1.960 12,282 +0.19(+10.73%)
Feb 10, 2022 1.910 1.910 1.760 1.770 12,874 -0.11(-5.85%)
Feb 09, 2022 1.700 1.950 1.700 1.880 21,138 -0.04(-2.08%)
Feb 08, 2022 2.000 2.000 1.910 1.920 2,713 -0.04(-1.79%)
Feb 07, 2022 1.860 2.040 1.850 1.955 33,008 -0.01(-0.76%)
Feb 04, 2022 2.010 2.015 1.950 1.970 2,009 +0.11(+5.91%)
Feb 03, 2022 1.890 1.930 1.850 1.860 15,911 -0.11(-5.58%)
Feb 02, 2022 1.920 1.985 1.920 1.970 7,333 +0.12(+6.49%)
Feb 01, 2022 1.870 1.870 1.850 1.850 511 -0.12(-6.31%)
Jan 31, 2022 1.944 1.995 1.930 1.974 6,274 -0.02(-0.78%)
Jan 28, 2022 1.960 2.010 1.960 1.990 1,950 +0.03(+1.53%)
Jan 27, 2022 2.030 2.130 1.830 1.960 25,194 -0.04(-2.00%)
Jan 26, 2022 1.930 2.023 1.930 2.000 11,161 +0.08(+4.17%)
Jan 25, 2022 1.920 1.960 1.730 1.920 27,248 -0.02(-1.03%)
Jan 24, 2022 2.020 2.035 1.913 1.940 22,820 -0.15(-7.18%)
Jan 21, 2022 1.957 2.092 1.820 2.090 10,382 -0.02(-0.95%)
Jan 19, 2022 2.110 672 +0.00(+0.00%)
Jan 18, 2022 2.100 2.130 2.020 2.110 16,506 -0.06(-2.95%)
Jan 14, 2022 2.174 0 +0.02(+1.13%)
Jan 13, 2022 2.070 2.180 2.070 2.150 1,600 +0.09(+4.37%)
Jan 12, 2022 2.170 2.170 2.060 2.060 2,833 -0.11(-5.07%)
Jan 11, 2022 2.150 2.170 2.110 2.170 1,949 +0.04(+1.88%)
Jan 10, 2022 2.150 2.170 2.020 2.130 6,401 -0.04(-1.84%)
Jan 07, 2022 2.041 2.200 2.041 2.170 9,789 +0.04(+1.88%)
Jan 06, 2022 2.050 2.130 2.030 2.130 11,260 +0.08(+3.90%)
Jan 05, 2022 2.080 2.080 2.030 2.050 3,943 +0.02(+0.99%)
Jan 04, 2022 2.060 2.060 2.020 2.030 2,014 -0.03(-1.46%)
Jan 03, 2022 2.040 2.090 2.025 2.060 4,882 -0.03(-1.44%)
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%)
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.