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 (%)
Jan 31, 2024 1.900 2.000 1.900 1.900 7,666 -0.07(-3.55%)
Jan 30, 2024 1.980 1.980 1.896 1.970 1,303 +0.04(+2.07%)
Jan 29, 2024 1.990 1.990 1.930 1.930 1,295 +0.03(+1.58%)
Jan 26, 2024 1.900 1.940 1.900 1.900 5,415 +0.01(+0.53%)
Jan 25, 2024 1.880 1.935 1.880 1.890 1,451 -0.08(-4.06%)
Jan 24, 2024 1.900 1.970 1.900 1.970 358 +0.04(+2.07%)
Jan 23, 2024 1.900 1.975 1.890 1.930 2,462 +0.00(+0.00%)
Jan 22, 2024 1.970 1.990 1.930 1.930 2,564 +0.01(+0.52%)
Jan 19, 2024 1.900 1.950 1.900 1.920 1,176 -0.05(-2.54%)
Jan 18, 2024 1.830 2.000 1.830 1.970 26,020 +0.10(+5.35%)
Jan 17, 2024 1.852 1.870 1.852 1.870 1,322 +0.01(+0.54%)
Jan 16, 2024 1.850 1.880 1.830 1.860 14,144 +0.03(+1.64%)
Jan 12, 2024 1.880 1.880 1.810 1.830 2,400 +0.02(+1.10%)
Jan 11, 2024 1.830 1.865 1.800 1.810 6,570 -0.08(-4.23%)
Jan 10, 2024 1.880 1.890 1.820 1.890 4,300 +0.01(+0.56%)
Jan 09, 2024 1.880 1.885 1.870 1.879 2,266 +0.01(+0.51%)
Jan 08, 2024 1.800 1.900 1.800 1.870 14,487 -0.01(-0.53%)
Jan 05, 2024 1.880 1.900 1.850 1.880 21,264 +0.00(+0.00%)
Jan 04, 2024 1.830 1.880 1.800 1.880 22,408 +0.01(+0.53%)
Jan 03, 2024 1.900 1.901 1.820 1.870 4,046 -0.04(-2.14%)
Jan 02, 2024 1.890 1.930 1.875 1.911 3,143 -0.03(-1.50%)
Dec 29, 2023 1.972 1.994 1.870 1.940 61,953 -0.06(-3.00%)
Dec 28, 2023 2.020 2.020 1.990 2.000 3,836 -0.01(-0.49%)
Dec 27, 2023 1.980 2.020 1.980 2.010 17,414 +0.02(+1.00%)
Dec 26, 2023 1.890 1.990 1.890 1.990 49,506 +0.11(+5.85%)
Dec 22, 2023 1.840 1.880 1.820 1.880 8,171 +0.04(+2.17%)
Dec 21, 2023 1.820 1.870 1.800 1.840 5,325 -0.03(-1.60%)
Dec 20, 2023 1.810 1.870 1.810 1.870 1,698 +0.00(+0.00%)
Dec 19, 2023 1.930 1.930 1.800 1.870 7,171 +0.06(+3.31%)
Dec 18, 2023 1.900 1.910 1.800 1.810 23,757 -0.07(-3.72%)
Dec 15, 2023 2.025 2.025 1.880 1.880 16,520 -0.11(-5.53%)
Dec 14, 2023 2.050 2.050 1.910 1.990 7,384 +0.08(+4.19%)
Dec 13, 2023 1.990 2.030 1.910 1.910 22,334 -0.04(-2.05%)
Dec 12, 2023 2.000 2.000 1.950 1.950 10,296 -0.05(-2.50%)
Dec 11, 2023 2.005 2.020 1.986 2.000 1,886 -0.03(-1.48%)
Dec 08, 2023 2.050 2.050 1.980 2.030 2,147 +0.02(+1.00%)
Dec 07, 2023 2.030 2.080 2.010 2.010 3,688 -0.07(-3.37%)
Dec 06, 2023 2.080 2.080 2.040 2.080 3,617 +0.02(+0.97%)
Dec 05, 2023 2.080 2.100 2.060 2.060 44,698 -0.01(-0.50%)
Dec 04, 2023 2.071 2.090 2.070 2.070 9,840 -0.01(-0.47%)
Dec 01, 2023 2.100 2.100 2.060 2.080 5,348 -0.01(-0.48%)
Nov 30, 2023 2.040 2.090 1.980 2.090 48,450 +0.10(+5.03%)
Nov 29, 2023 2.020 2.050 1.990 1.990 4,980 -0.01(-0.50%)
Nov 28, 2023 1.970 2.000 1.970 2.000 31,101 +0.05(+2.56%)
Nov 27, 2023 2.010 2.050 1.950 1.950 36,898 -0.06(-2.99%)
Nov 24, 2023 2.010 2.072 1.990 2.010 14,528 -0.04(-1.95%)
Nov 22, 2023 1.910 2.050 1.910 2.050 39,906 +0.13(+6.77%)
Nov 21, 2023 1.900 1.955 1.900 1.920 1,557 -0.03(-1.54%)
Nov 20, 2023 1.980 1.980 1.890 1.950 5,006 -0.03(-1.52%)
Nov 17, 2023 1.970 2.000 1.970 1.980 9,785 -0.01(-0.50%)
Nov 16, 2023 2.000 2.040 1.970 1.990 17,200 +0.00(+0.00%)
Nov 15, 2023 1.950 2.000 1.950 1.990 31,664 +0.01(+0.51%)
Nov 14, 2023 1.990 2.020 1.960 1.980 238,661 -0.01(-0.50%)
Nov 13, 2023 1.920 1.990 1.900 1.990 24,690 +0.11(+6.13%)
Nov 10, 2023 1.830 1.880 1.820 1.875 6,000 -0.02(-1.32%)
Nov 09, 2023 1.890 1.950 1.860 1.900 8,631 +0.04(+2.15%)
Nov 08, 2023 1.850 1.860 1.823 1.860 12,632 +0.01(+0.54%)
Nov 07, 2023 1.840 1.850 1.800 1.850 10,771 +0.05(+2.78%)
Nov 06, 2023 1.806 1.815 1.800 1.800 5,228 +0.00(+0.00%)
Nov 03, 2023 1.720 1.800 1.590 1.800 19,190 +0.02(+1.38%)
Nov 02, 2023 1.730 1.809 1.720 1.776 2,921 +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.