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, 2023 2.264 2.270 2.175 2.270 1,090,338 +0.02(+0.89%)
Mar 30, 2023 2.280 2.280 2.180 2.250 8,797 +0.01(+0.45%)
Mar 29, 2023 2.300 2.300 2.215 2.240 4,829 +0.02(+0.90%)
Mar 28, 2023 2.190 2.230 2.130 2.220 26,273 +0.07(+3.26%)
Mar 27, 2023 2.150 2.150 2.130 2.150 2,403 +0.01(+0.47%)
Mar 24, 2023 2.090 2.140 2.090 2.140 1,371 +0.02(+0.94%)
Mar 23, 2023 2.100 2.210 2.090 2.120 61,970 -0.03(-1.40%)
Mar 22, 2023 2.290 2.290 2.150 2.150 2,477 -0.16(-6.93%)
Mar 21, 2023 2.370 2.370 2.225 2.310 11,239 +0.04(+1.76%)
Mar 20, 2023 2.260 2.330 2.220 2.270 5,836 +0.01(+0.44%)
Mar 17, 2023 2.360 2.400 2.250 2.260 33,502 -0.15(-6.22%)
Mar 16, 2023 2.250 2.410 2.250 2.410 106,247 +0.16(+7.11%)
Mar 15, 2023 2.300 2.300 2.200 2.250 4,981 +0.00(+0.00%)
Mar 14, 2023 2.200 2.340 2.140 2.250 31,166 +0.09(+4.17%)
Mar 13, 2023 2.130 2.270 2.080 2.160 11,630 -0.12(-5.26%)
Mar 10, 2023 2.250 2.280 2.200 2.280 67,113 +0.01(+0.44%)
Mar 09, 2023 2.160 2.350 2.160 2.270 87,299 +0.00(+0.00%)
Mar 08, 2023 2.220 2.280 2.210 2.270 3,990 +0.00(+0.00%)
Mar 07, 2023 2.300 2.300 2.210 2.270 11,978 +0.02(+0.89%)
Mar 06, 2023 2.210 2.270 2.205 2.250 20,091 -0.02(-0.88%)
Mar 03, 2023 2.250 2.270 2.160 2.270 2,085 +0.07(+3.18%)
Mar 02, 2023 2.270 2.280 2.180 2.200 24,324 -0.06(-2.65%)
Mar 01, 2023 2.310 2.320 2.240 2.260 18,651 -0.04(-1.74%)
Feb 28, 2023 2.243 2.301 2.200 2.300 25,426 +0.08(+3.47%)
Feb 27, 2023 2.240 2.320 2.180 2.223 41,283 +0.04(+1.96%)
Feb 24, 2023 2.140 2.180 2.060 2.180 49,684 +0.09(+4.31%)
Feb 23, 2023 2.100 2.140 2.060 2.090 15,242 +0.00(+0.00%)
Feb 22, 2023 2.060 2.170 2.060 2.090 52,147 -0.02(-0.95%)
Feb 21, 2023 2.150 2.180 2.100 2.110 15,425 -0.08(-3.43%)
Feb 17, 2023 2.110 2.185 2.107 2.185 12,660 +0.10(+5.05%)
Feb 16, 2023 2.120 2.140 2.073 2.080 9,204 +0.02(+0.97%)
Feb 15, 2023 2.030 2.123 2.030 2.060 10,666 -0.03(-1.38%)
Feb 14, 2023 2.030 2.100 2.030 2.089 13,870 +0.04(+1.90%)
Feb 13, 2023 2.030 2.067 2.020 2.050 8,119 +0.02(+0.99%)
Feb 10, 2023 2.070 2.070 2.030 2.030 11,170 -0.05(-2.40%)
Feb 09, 2023 2.090 2.090 2.030 2.080 11,420 +0.03(+1.46%)
Feb 08, 2023 2.045 2.070 2.045 2.050 4,261 -0.03(-1.44%)
Feb 07, 2023 2.050 2.100 2.030 2.080 24,833 -0.04(-1.89%)
Feb 06, 2023 2.140 2.140 2.120 2.120 3,092 -0.01(-0.47%)
Feb 03, 2023 2.030 2.180 2.030 2.130 15,415 +0.05(+2.40%)
Feb 02, 2023 2.120 2.140 2.050 2.080 90,507 -0.08(-3.70%)
Feb 01, 2023 2.120 2.220 2.120 2.160 11,988 -0.03(-1.37%)
Jan 31, 2023 2.180 2.210 2.120 2.190 15,393 -0.01(-0.45%)
Jan 30, 2023 2.190 2.300 2.190 2.200 5,958 -0.06(-2.65%)
Jan 27, 2023 2.310 2.380 2.245 2.260 29,561 -0.12(-5.04%)
Jan 26, 2023 2.350 2.400 2.305 2.380 77,958 -0.02(-0.82%)
Jan 25, 2023 2.380 2.400 2.360 2.400 35,517 -0.00(-0.01%)
Jan 24, 2023 2.270 2.400 2.140 2.400 76,618 +0.16(+7.20%)
Jan 23, 2023 2.210 2.285 2.160 2.239 217,391 -0.01(-0.49%)
Jan 20, 2023 2.250 2.290 2.210 2.250 8,118 +0.01(+0.45%)
Jan 19, 2023 2.370 2.380 2.240 2.240 100,344 -0.13(-5.49%)
Jan 18, 2023 2.380 2.410 2.370 2.370 5,674 -0.02(-0.84%)
Jan 17, 2023 2.410 2.410 2.370 2.390 17,022 -0.02(-0.83%)
Jan 13, 2023 2.420 2.480 2.380 2.410 93,881 +0.04(+1.47%)
Jan 12, 2023 2.380 2.490 2.375 2.375 26,881 -0.02(-1.04%)
Jan 11, 2023 2.400 2.450 2.370 2.400 111,023 +0.00(+0.00%)
Jan 10, 2023 2.320 2.400 2.240 2.400 58,115 +0.10(+4.35%)
Jan 09, 2023 2.230 2.400 2.150 2.300 65,860 +0.13(+5.99%)
Jan 06, 2023 2.200 2.230 2.140 2.170 499,504 -0.04(-1.81%)
Jan 05, 2023 2.210 2.250 2.140 2.210 63,124 -0.04(-1.78%)
Jan 04, 2023 2.360 2.440 2.110 2.250 508,252 +0.14(+6.64%)
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.