Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great Elm Group Inc (NQ: GEG )

1.860 +0.050 (+2.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Nov 30, 2022 2.000 2.110 1.925 1.950 4,844 -0.04(-2.01%)
Nov 29, 2022 2.010 2.040 1.990 1.990 15,862 -0.02(-1.00%)
Nov 28, 2022 1.999 2.095 1.999 2.010 11,944 -0.11(-5.19%)
Nov 25, 2022 2.120 2.120 2.060 2.120 7,740 +0.07(+3.41%)
Nov 23, 2022 2.090 2.170 2.010 2.050 12,147 -0.05(-2.38%)
Nov 22, 2022 2.010 2.110 2.000 2.100 5,953 +0.04(+1.94%)
Nov 21, 2022 2.000 2.100 2.000 2.060 2,105 +0.02(+0.98%)
Nov 18, 2022 2.040 2.040 2.040 2.040 749 -0.02(-0.97%)
Nov 17, 2022 2.130 2.130 1.990 2.060 3,317 -0.04(-1.90%)
Nov 16, 2022 2.050 2.170 2.015 2.100 62,733 +0.03(+1.45%)
Nov 15, 2022 1.900 2.080 1.900 2.070 48,200 +0.07(+3.50%)
Nov 14, 2022 1.980 2.080 1.980 2.000 14,129 +0.00(+0.00%)
Nov 11, 2022 2.010 2.050 2.000 2.000 1,731 -0.01(-0.50%)
Nov 10, 2022 2.007 2.025 2.000 2.010 1,947 +0.01(+0.50%)
Nov 09, 2022 2.050 2.060 1.980 2.000 7,821 +0.00(+0.00%)
Nov 08, 2022 1.980 2.003 1.960 2.000 171,870 +0.00(+0.00%)
Nov 07, 2022 1.990 2.000 1.980 2.000 2,947 +0.02(+1.01%)
Nov 04, 2022 1.990 2.020 1.980 1.980 12,706 -0.02(-1.00%)
Nov 03, 2022 2.000 2.000 2.000 2.000 845 +0.00(+0.00%)
Nov 02, 2022 2.000 2.010 2.000 2.000 1,843 -0.04(-1.96%)
Nov 01, 2022 2.100 2.143 2.040 2.040 4,890 +0.00(+0.00%)
Oct 31, 2022 2.050 2.050 2.040 2.040 1,089 +0.04(+1.86%)
Oct 28, 2022 2.000 2.075 1.980 2.003 40,725 -0.04(-1.83%)
Oct 27, 2022 2.000 2.040 1.980 2.040 16,447 +0.04(+2.00%)
Oct 26, 2022 2.000 2.000 1.980 2.000 12,978 +0.00(+0.00%)
Oct 25, 2022 2.040 2.040 1.980 2.000 2,640 +0.00(+0.00%)
Oct 24, 2022 2.020 2.020 2.000 2.000 1,049 +0.00(+0.00%)
Oct 21, 2022 2.010 2.020 1.980 2.000 23,920 +0.00(+0.00%)
Oct 20, 2022 2.010 2.026 2.000 2.000 7,129 -0.01(-0.50%)
Oct 19, 2022 2.000 2.060 1.990 2.010 18,686 +0.00(+0.00%)
Oct 18, 2022 1.990 2.040 1.970 2.010 73,442 +0.01(+0.50%)
Oct 17, 2022 2.060 2.200 1.990 2.000 13,182 -0.02(-0.99%)
Oct 14, 2022 1.980 2.040 1.980 2.020 14,092 +0.02(+1.00%)
Oct 13, 2022 2.000 2.000 2.000 2.000 14,370 +0.00(+0.00%)
Oct 12, 2022 2.020 2.020 1.980 2.000 4,453 +0.00(+0.00%)
Oct 11, 2022 2.060 2.060 1.980 2.000 18,633 +0.00(+0.00%)
Oct 10, 2022 2.059 2.059 2.000 2.000 8,625 +0.00(+0.00%)
Oct 07, 2022 2.010 2.030 1.996 2.000 5,695 +0.00(+0.00%)
Oct 06, 2022 2.040 2.040 2.000 2.000 6,520 +0.00(+0.00%)
Oct 05, 2022 2.010 2.090 2.000 2.000 15,984 -0.06(-2.91%)
Oct 04, 2022 2.100 2.140 2.060 2.060 13,741 -0.02(-0.96%)
Oct 03, 2022 2.060 2.100 2.000 2.080 3,365 +0.08(+4.00%)
Sep 30, 2022 2.060 2.080 2.000 2.000 17,152 -0.04(-1.96%)
Sep 29, 2022 2.030 2.040 1.990 2.040 7,023 +0.04(+2.00%)
Sep 28, 2022 2.039 2.087 2.000 2.000 20,543 +0.00(+0.00%)
Sep 27, 2022 2.120 2.120 1.980 2.000 49,090 +0.00(+0.05%)
Sep 26, 2022 2.090 2.090 1.950 1.999 220,944 -0.05(-2.49%)
Sep 23, 2022 2.060 2.122 2.030 2.050 29,480 -0.05(-2.38%)
Sep 22, 2022 2.120 2.185 2.070 2.100 4,552 -0.04(-1.87%)
Sep 21, 2022 2.240 2.250 2.050 2.140 32,194 -0.05(-2.28%)
Sep 20, 2022 2.170 2.190 2.140 2.190 6,793 +0.01(+0.46%)
Sep 19, 2022 2.320 2.350 2.100 2.180 18,688 -0.16(-6.84%)
Sep 16, 2022 2.070 2.340 2.060 2.340 18,365 +0.26(+12.50%)
Sep 15, 2022 2.070 2.110 2.060 2.080 5,570 +0.02(+0.97%)
Sep 14, 2022 2.070 2.140 2.060 2.060 13,410 -0.02(-0.96%)
Sep 13, 2022 2.271 2.271 2.080 2.080 23,493 +0.03(+1.46%)
Sep 12, 2022 2.129 2.129 2.040 2.050 23,901 +0.00(+0.00%)
Sep 09, 2022 2.030 2.100 2.030 2.050 20,215 +0.00(+0.00%)
Sep 08, 2022 2.065 2.065 2.010 2.050 12,230 +0.00(+0.00%)
Sep 07, 2022 2.020 2.238 2.020 2.050 18,045 +0.02(+0.99%)
Sep 06, 2022 2.210 2.210 2.030 2.030 8,418 -0.03(-1.46%)
Sep 02, 2022 2.000 2.065 2.000 2.060 3,757 +0.01(+0.49%)
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.