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 (%)
Sep 30, 2021 2.180 2.260 2.180 2.240 3,881 +0.05(+2.28%)
Sep 29, 2021 2.240 2.300 2.170 2.190 24,227 -0.05(-2.23%)
Sep 28, 2021 2.290 2.400 2.240 2.240 46,300 -0.05(-2.18%)
Sep 27, 2021 2.400 2.400 2.250 2.290 57,396 -0.10(-4.18%)
Sep 24, 2021 2.400 2.440 2.350 2.390 5,257 -0.04(-1.65%)
Sep 23, 2021 2.430 2.460 2.330 2.430 11,589 -0.03(-1.22%)
Sep 22, 2021 2.410 2.460 2.290 2.460 81,726 +0.05(+2.07%)
Sep 21, 2021 2.270 2.440 2.183 2.410 18,978 +0.06(+2.55%)
Sep 20, 2021 2.480 2.480 2.300 2.350 39,810 -0.13(-5.24%)
Sep 17, 2021 2.180 2.490 2.180 2.480 70,763 +0.28(+12.73%)
Sep 16, 2021 2.290 2.290 2.180 2.200 72,275 -0.06(-2.65%)
Sep 15, 2021 2.240 2.290 2.210 2.260 8,023 +0.04(+1.80%)
Sep 14, 2021 2.200 2.225 2.200 2.220 6,541 +0.01(+0.45%)
Sep 13, 2021 2.200 2.270 2.200 2.210 9,906 -0.04(-1.78%)
Sep 10, 2021 2.300 2.330 2.210 2.250 13,393 +0.00(+0.00%)
Sep 09, 2021 2.310 2.325 2.250 2.250 24,171 -0.06(-2.60%)
Sep 08, 2021 2.300 2.330 2.280 2.310 10,915 -0.07(-2.94%)
Sep 07, 2021 2.350 2.500 2.300 2.380 13,255 +0.00(+0.00%)
Sep 03, 2021 2.420 2.451 2.370 2.380 14,104 +0.01(+0.42%)
Sep 02, 2021 2.350 2.410 2.330 2.370 2,813 +0.03(+1.28%)
Sep 01, 2021 2.370 2.370 2.300 2.340 4,124 -0.03(-1.27%)
Aug 31, 2021 2.380 2.380 2.300 2.370 4,846 +0.05(+2.16%)
Aug 30, 2021 2.430 2.430 2.300 2.320 316,308 -0.03(-1.28%)
Aug 27, 2021 2.390 2.460 2.280 2.350 9,388 -0.03(-1.26%)
Aug 26, 2021 2.340 2.460 2.330 2.380 15,154 +0.06(+2.59%)
Aug 25, 2021 2.370 2.370 2.300 2.320 8,516 -0.05(-2.11%)
Aug 24, 2021 2.300 2.500 2.300 2.370 12,339 +0.13(+5.80%)
Aug 23, 2021 2.390 2.450 2.220 2.240 17,292 -0.05(-2.18%)
Aug 20, 2021 2.260 2.460 2.249 2.290 37,568 +0.16(+7.51%)
Aug 19, 2021 2.120 2.140 2.100 2.130 12,281 -0.03(-1.39%)
Aug 18, 2021 2.240 2.240 2.150 2.160 13,106 -0.10(-4.42%)
Aug 17, 2021 2.150 2.280 2.150 2.260 6,824 +0.04(+1.80%)
Aug 16, 2021 2.210 2.270 2.200 2.220 10,012 +0.00(+0.00%)
Aug 13, 2021 2.310 2.320 2.220 2.220 1,851 -0.08(-3.48%)
Aug 12, 2021 2.273 2.510 2.273 2.300 21,891 -0.05(-2.13%)
Aug 11, 2021 2.270 2.350 2.270 2.350 2,242 +0.08(+3.52%)
Aug 10, 2021 2.150 2.320 2.140 2.270 14,911 +0.07(+3.18%)
Aug 09, 2021 2.150 2.200 2.140 2.200 10,044 +0.04(+1.85%)
Aug 06, 2021 2.140 2.160 2.140 2.160 3,162 +0.00(+0.00%)
Aug 05, 2021 2.100 2.160 2.100 2.160 2,026 +0.03(+1.41%)
Aug 04, 2021 2.170 2.204 2.120 2.130 41,890 -0.09(-4.05%)
Aug 03, 2021 2.250 2.330 2.220 2.220 20,161 -0.06(-2.63%)
Aug 02, 2021 2.300 2.310 2.250 2.280 6,287 -0.03(-1.30%)
Jul 30, 2021 2.360 2.360 2.270 2.310 24,204 -0.04(-1.70%)
Jul 29, 2021 2.370 2.450 2.270 2.350 69,485 -0.05(-2.08%)
Jul 28, 2021 2.340 2.400 2.290 2.400 13,990 +0.10(+4.35%)
Jul 27, 2021 2.359 2.447 2.300 2.300 26,628 -0.10(-4.17%)
Jul 26, 2021 2.390 2.560 2.370 2.400 15,695 -0.11(-4.38%)
Jul 23, 2021 2.440 2.515 2.410 2.510 31,867 -0.03(-1.18%)
Jul 22, 2021 2.320 2.690 2.290 2.540 210,090 +0.26(+11.40%)
Jul 21, 2021 2.270 2.320 2.270 2.280 9,124 +0.07(+3.17%)
Jul 20, 2021 2.220 2.320 2.200 2.210 29,736 -0.06(-2.64%)
Jul 19, 2021 2.340 2.350 2.182 2.270 17,871 +0.07(+3.18%)
Jul 16, 2021 2.300 2.310 2.200 2.200 10,872 -0.08(-3.51%)
Jul 15, 2021 2.260 2.345 2.260 2.280 10,738 +0.03(+1.33%)
Jul 14, 2021 2.300 2.360 2.250 2.250 5,673 -0.04(-1.75%)
Jul 13, 2021 2.280 2.320 2.280 2.290 1,162 -0.01(-0.43%)
Jul 12, 2021 2.280 2.380 2.100 2.300 27,616 -0.08(-3.36%)
Jul 09, 2021 2.280 2.380 2.250 2.380 6,790 +0.03(+1.28%)
Jul 08, 2021 2.250 2.400 2.150 2.350 33,438 +0.07(+3.07%)
Jul 07, 2021 2.260 2.471 2.250 2.280 36,903 +0.02(+0.88%)
Jul 06, 2021 2.300 2.350 2.260 2.260 410,798 -0.04(-1.74%)
Jul 02, 2021 2.310 2.380 2.270 2.300 11,554 -0.07(-2.95%)
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.