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, 2021 2.370 2.480 2.370 2.440 14,110 +0.00(+0.00%)
Mar 30, 2021 2.360 2.440 2.320 2.440 20,843 +0.10(+4.27%)
Mar 29, 2021 2.460 2.470 2.310 2.340 22,938 -0.12(-4.88%)
Mar 26, 2021 2.440 2.500 2.430 2.460 38,200 +0.01(+0.41%)
Mar 25, 2021 2.450 2.580 2.270 2.450 91,471 +0.00(+0.00%)
Mar 24, 2021 2.530 2.610 2.450 2.450 15,633 -0.10(-3.92%)
Mar 23, 2021 2.630 2.642 2.420 2.550 148,362 -0.17(-6.25%)
Mar 22, 2021 2.680 2.750 2.665 2.720 46,409 -0.03(-1.09%)
Mar 19, 2021 2.720 2.750 2.690 2.750 42,400 +0.03(+1.10%)
Mar 18, 2021 2.760 2.800 2.680 2.720 48,990 -0.12(-4.23%)
Mar 17, 2021 2.720 2.840 2.630 2.840 54,223 +0.04(+1.43%)
Mar 16, 2021 2.760 2.800 2.690 2.800 23,101 +0.05(+1.82%)
Mar 15, 2021 2.730 2.760 2.700 2.750 24,983 -0.04(-1.43%)
Mar 12, 2021 2.710 2.790 2.620 2.790 20,100 +0.02(+0.72%)
Mar 11, 2021 2.680 2.840 2.620 2.770 72,040 +0.12(+4.53%)
Mar 10, 2021 2.780 2.820 2.600 2.650 83,780 -0.15(-5.36%)
Mar 09, 2021 2.730 2.810 2.620 2.800 61,053 +0.03(+1.08%)
Mar 08, 2021 2.700 2.770 2.580 2.770 84,334 -0.03(-1.07%)
Mar 05, 2021 2.860 3.020 2.550 2.800 109,000 +0.07(+2.56%)
Mar 04, 2021 3.090 3.240 2.700 2.730 287,515 -0.53(-16.26%)
Mar 03, 2021 3.530 3.680 3.130 3.260 437,535 -0.66(-16.84%)
Mar 02, 2021 4.830 4.850 3.260 3.920 4,747,723 +0.47(+13.62%)
Mar 01, 2021 3.126 3.640 3.055 3.450 40,200 +0.44(+14.62%)
Feb 26, 2021 3.130 3.244 3.010 3.010 10,000 -0.14(-4.44%)
Feb 25, 2021 3.250 3.360 3.130 3.150 30,259 -0.10(-3.08%)
Feb 24, 2021 3.310 3.310 3.250 3.250 11,707 -0.01(-0.31%)
Feb 23, 2021 3.140 3.270 3.120 3.260 27,514 +0.01(+0.31%)
Feb 22, 2021 3.280 3.385 3.070 3.250 26,298 +0.04(+1.25%)
Feb 19, 2021 3.150 3.270 3.110 3.210 52,200 +0.13(+4.22%)
Feb 18, 2021 3.050 3.100 2.980 3.080 12,292 +0.06(+1.99%)
Feb 17, 2021 3.310 3.311 3.000 3.020 19,860 -0.29(-8.76%)
Feb 16, 2021 3.390 3.400 3.160 3.310 7,800 +0.01(+0.30%)
Feb 12, 2021 3.200 3.300 3.140 3.300 23,000 +0.10(+3.12%)
Feb 11, 2021 3.250 3.420 3.140 3.200 25,823 -0.12(-3.61%)
Feb 10, 2021 3.490 3.550 3.232 3.320 18,892 +0.02(+0.61%)
Feb 09, 2021 3.180 3.450 3.000 3.300 53,731 +0.25(+8.20%)
Feb 08, 2021 2.960 3.208 2.960 3.050 25,840 +0.05(+1.67%)
Feb 05, 2021 2.890 3.000 2.890 3.000 25,800 +0.09(+3.09%)
Feb 04, 2021 2.810 2.920 2.810 2.910 7,273 +0.09(+3.19%)
Feb 03, 2021 2.870 2.940 2.800 2.820 7,261 -0.02(-0.63%)
Feb 02, 2021 2.810 2.840 2.780 2.838 17,120 +0.03(+1.00%)
Feb 01, 2021 2.859 2.890 2.810 2.810 7,293 +0.00(+0.00%)
Jan 29, 2021 2.900 3.000 2.760 2.810 36,000 -0.04(-1.40%)
Jan 28, 2021 2.760 2.850 2.750 2.850 6,609 +0.09(+3.26%)
Jan 27, 2021 2.840 2.840 2.750 2.760 2,779 -0.08(-2.82%)
Jan 26, 2021 2.760 2.850 2.760 2.840 21,629 +0.04(+1.43%)
Jan 25, 2021 2.750 2.800 2.700 2.800 19,038 +0.04(+1.45%)
Jan 22, 2021 2.780 2.780 2.630 2.760 16,700 -0.02(-0.72%)
Jan 21, 2021 2.840 2.840 2.750 2.780 14,563 +0.03(+1.09%)
Jan 20, 2021 2.835 2.835 2.750 2.750 20,380 -0.10(-3.51%)
Jan 19, 2021 2.850 2.930 2.830 2.850 10,865 +0.06(+2.15%)
Jan 15, 2021 2.810 2.810 2.750 2.790 2,500 -0.02(-0.71%)
Jan 14, 2021 2.790 2.840 2.750 2.810 20,263 +0.03(+1.08%)
Jan 13, 2021 2.750 2.780 2.750 2.780 3,489 +0.00(+0.00%)
Jan 12, 2021 2.835 2.835 2.780 2.780 10,836 -0.01(-0.36%)
Jan 11, 2021 2.700 2.870 2.610 2.790 42,811 +0.01(+0.36%)
Jan 08, 2021 2.610 2.800 2.600 2.780 32,400 +0.07(+2.58%)
Jan 07, 2021 2.760 3.100 2.600 2.710 39,473 -0.05(-1.81%)
Jan 06, 2021 2.750 3.040 2.750 2.760 11,995 +0.01(+0.36%)
Jan 05, 2021 2.750 2.890 2.750 2.750 6,662 +0.00(+0.00%)
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.