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 (%)
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%)
Nov 01, 2023 1.765 1.791 1.750 1.750 7,562 -0.04(-2.29%)
Oct 31, 2023 1.810 1.840 1.770 1.791 2,303 +0.01(+0.62%)
Oct 30, 2023 1.840 1.840 1.780 1.780 15,430 -0.11(-5.82%)
Oct 27, 2023 1.920 1.920 1.840 1.890 6,479 -0.01(-0.53%)
Oct 26, 2023 1.850 1.900 1.850 1.900 2,952 +0.00(+0.00%)
Oct 25, 2023 1.890 1.900 1.840 1.900 3,987 +0.06(+3.26%)
Oct 24, 2023 1.850 1.900 1.840 1.840 1,511 -0.06(-3.16%)
Oct 23, 2023 1.900 1.900 1.860 1.900 2,855 +0.00(+0.00%)
Oct 20, 2023 1.850 1.950 1.850 1.900 7,083 +0.01(+0.53%)
Oct 19, 2023 1.870 1.930 1.870 1.890 4,391 -0.05(-2.58%)
Oct 18, 2023 1.900 1.940 1.880 1.940 11,185 +0.05(+2.65%)
Oct 17, 2023 1.940 1.990 1.890 1.890 20,409 +0.01(+0.53%)
Oct 16, 2023 1.900 1.990 1.880 1.880 10,555 -0.02(-1.05%)
Oct 13, 2023 1.950 1.950 1.870 1.900 2,622 -0.08(-4.04%)
Oct 12, 2023 1.940 1.980 1.910 1.980 5,491 +0.02(+1.02%)
Oct 11, 2023 1.920 2.000 1.880 1.960 29,441 +0.06(+3.16%)
Oct 10, 2023 1.900 1.956 1.900 1.900 12,843 -0.03(-1.55%)
Oct 09, 2023 1.900 1.990 1.900 1.930 7,185 -0.03(-1.53%)
Oct 06, 2023 2.000 2.030 1.920 1.960 35,109 -0.05(-2.49%)
Oct 05, 2023 2.050 2.050 2.010 2.010 12,033 -0.03(-1.47%)
Oct 04, 2023 2.040 2.100 2.020 2.040 53,631 -0.03(-1.45%)
Oct 03, 2023 2.100 2.120 2.030 2.070 22,095 -0.04(-1.90%)
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.