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, 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 +0.04(+1.95%)
Jun 14, 2023 2.090 2.120 2.050 2.050 4,947 -0.07(-3.30%)
Jun 13, 2023 2.190 2.190 2.120 2.120 16,487 -0.05(-2.30%)
Jun 12, 2023 2.180 2.190 2.100 2.170 5,264 +0.04(+1.88%)
Jun 09, 2023 2.160 2.180 2.130 2.130 5,458 -0.02(-0.93%)
Jun 08, 2023 2.140 2.231 2.090 2.150 33,462 -0.04(-1.82%)
Jun 07, 2023 2.150 2.237 2.128 2.190 36,827 +0.08(+3.79%)
Jun 06, 2023 2.040 2.150 2.040 2.110 18,337 +0.01(+0.48%)
Jun 05, 2023 2.050 2.100 2.030 2.100 27,782 +0.00(+0.00%)
Jun 02, 2023 2.100 2.140 2.030 2.100 11,548 +0.00(+0.00%)
Jun 01, 2023 2.060 2.156 2.060 2.100 34,535 +0.07(+3.45%)
May 31, 2023 2.080 2.230 2.030 2.030 34,721 -0.05(-2.17%)
May 30, 2023 2.060 2.080 2.020 2.075 4,010 +0.03(+1.22%)
May 26, 2023 2.050 2.160 1.980 2.050 23,318 -0.02(-0.97%)
May 25, 2023 2.100 2.140 2.070 2.070 17,778 -0.08(-3.72%)
May 24, 2023 2.150 2.230 2.148 2.150 7,559 -0.06(-2.71%)
May 23, 2023 2.170 2.296 2.100 2.210 58,967 +0.15(+7.28%)
May 22, 2023 2.000 2.075 1.960 2.060 21,505 +0.00(+0.00%)
May 19, 2023 1.990 2.060 1.957 2.060 682,426 +0.08(+4.30%)
May 18, 2023 1.960 1.998 1.952 1.975 119,817 +0.07(+3.40%)
May 17, 2023 1.960 1.960 1.900 1.910 3,453 +0.01(+0.53%)
May 16, 2023 1.860 1.930 1.860 1.900 22,493 +0.01(+0.53%)
May 15, 2023 1.920 1.920 1.870 1.890 12,030 -0.04(-2.07%)
May 12, 2023 1.930 1.970 1.930 1.930 7,737 -0.03(-1.53%)
May 11, 2023 1.950 2.000 1.920 1.960 17,442 -0.03(-1.51%)
May 10, 2023 1.990 2.060 1.960 1.990 68,997 -0.02(-1.00%)
May 09, 2023 2.000 2.050 1.920 2.010 171,707 -0.02(-0.99%)
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%)
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.