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 -0.010 (-0.53%)
Streaming Delayed Price Updated: 11:43 AM EDT, Apr 26, 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 (%)
Mar 31, 2022 1.850 1.852 1.810 1.810 9,931 -0.04(-2.16%)
Mar 30, 2022 1.800 1.900 1.800 1.850 2,319 -0.03(-1.60%)
Mar 29, 2022 1.800 1.920 1.800 1.880 4,049 +0.08(+4.44%)
Mar 28, 2022 1.740 1.820 1.710 1.800 5,553 -0.04(-2.30%)
Mar 25, 2022 1.820 1.880 1.720 1.842 9,562 +0.02(+1.23%)
Mar 24, 2022 1.840 1.840 1.750 1.820 40,867 +0.03(+1.68%)
Mar 23, 2022 1.890 1.890 1.790 1.790 24,402 -0.14(-7.25%)
Mar 22, 2022 1.850 1.930 1.850 1.930 1,592 +0.02(+1.05%)
Mar 21, 2022 1.830 1.960 1.825 1.910 3,679 -0.01(-0.52%)
Mar 18, 2022 1.940 1.950 1.820 1.920 20,171 -0.02(-1.03%)
Mar 17, 2022 1.880 1.950 1.840 1.940 12,164 +0.08(+4.30%)
Mar 16, 2022 1.940 1.940 1.860 1.860 2,952 +0.01(+0.54%)
Mar 15, 2022 1.890 1.900 1.850 1.850 3,654 +0.03(+1.65%)
Mar 14, 2022 1.940 1.955 1.820 1.820 4,640 -0.12(-6.19%)
Mar 11, 2022 1.970 1.970 1.780 1.940 6,232 +0.00(+0.00%)
Mar 10, 2022 1.970 1.980 1.850 1.940 5,461 -0.01(-0.51%)
Mar 09, 2022 1.880 1.990 1.770 1.950 4,629 +0.06(+3.17%)
Mar 08, 2022 1.970 1.970 1.830 1.890 13,453 +0.00(+0.00%)
Mar 07, 2022 2.000 2.025 1.810 1.890 18,893 -0.10(-5.03%)
Mar 04, 2022 1.980 2.013 1.980 1.990 17,861 +0.04(+2.05%)
Mar 03, 2022 2.000 2.010 1.950 1.950 20,977 +0.03(+1.56%)
Mar 02, 2022 1.830 1.920 1.830 1.920 1,672 +0.07(+3.78%)
Mar 01, 2022 1.910 1.910 1.840 1.850 7,518 -0.02(-1.07%)
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%)
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.