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, 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%)
Sep 01, 2022 2.200 2.200 2.040 2.050 19,057 -0.05(-2.38%)
Aug 31, 2022 2.087 2.210 2.087 2.100 2,815 +0.05(+2.44%)
Aug 30, 2022 2.000 2.090 2.001 2.050 6,889 -0.01(-0.49%)
Aug 29, 2022 2.170 2.170 2.060 2.060 5,828 -0.11(-5.07%)
Aug 26, 2022 2.219 2.219 2.150 2.170 3,612 +0.03(+1.40%)
Aug 25, 2022 2.190 2.250 2.110 2.140 33,852 +0.00(+0.00%)
Aug 24, 2022 2.300 2.300 2.140 2.140 6,090 -0.07(-3.22%)
Aug 23, 2022 2.350 2.350 2.150 2.211 2,684 -0.04(-1.73%)
Aug 22, 2022 2.250 2.250 2.160 2.250 10,174 +0.02(+0.90%)
Aug 19, 2022 2.340 2.350 2.230 2.230 9,032 +0.01(+0.45%)
Aug 18, 2022 2.100 2.260 2.100 2.220 30,109 +0.13(+6.22%)
Aug 17, 2022 2.050 2.130 2.050 2.090 20,985 +0.04(+1.95%)
Aug 16, 2022 2.140 2.150 2.000 2.050 54,223 -0.02(-0.97%)
Aug 15, 2022 2.100 2.100 1.970 2.070 405,781 +0.02(+0.98%)
Aug 12, 2022 2.000 2.050 1.960 2.050 95,166 -0.03(-1.44%)
Aug 11, 2022 2.120 2.170 1.990 2.080 25,045 +0.02(+0.97%)
Aug 10, 2022 2.170 2.170 2.010 2.060 14,333 +0.01(+0.49%)
Aug 09, 2022 2.090 2.090 1.980 2.050 21,937 -0.03(-1.44%)
Aug 08, 2022 2.130 2.130 1.990 2.080 34,169 -0.04(-1.89%)
Aug 05, 2022 2.130 2.190 2.070 2.120 7,981 +0.09(+4.43%)
Aug 04, 2022 2.090 2.090 2.000 2.030 2,436 -0.03(-1.46%)
Aug 03, 2022 2.030 2.100 1.990 2.060 3,767 +0.01(+0.49%)
Aug 02, 2022 2.090 2.230 2.013 2.050 11,686 -0.10(-4.65%)
Aug 01, 2022 2.140 2.150 2.060 2.150 3,295 +0.00(+0.00%)
Jul 29, 2022 2.060 2.150 2.030 2.150 7,739 +0.03(+1.42%)
Jul 28, 2022 2.190 2.190 2.080 2.120 11,650 -0.00(-0.24%)
Jul 27, 2022 2.010 2.310 2.010 2.125 42,691 +0.14(+6.78%)
Jul 26, 2022 1.950 2.000 1.950 1.990 2,930 +0.02(+1.02%)
Jul 25, 2022 1.960 1.970 1.950 1.970 1,131 -0.05(-2.48%)
Jul 22, 2022 2.000 2.100 1.950 2.020 68,377 -0.03(-1.46%)
Jul 21, 2022 2.120 2.145 2.020 2.050 7,165 +0.04(+1.99%)
Jul 20, 2022 2.010 2.010 1.950 2.010 9,574 +0.05(+2.55%)
Jul 19, 2022 2.000 2.060 1.960 1.960 5,072 -0.04(-2.00%)
Jul 18, 2022 1.953 2.053 1.953 2.000 7,854 +0.06(+3.09%)
Jul 15, 2022 1.900 1.940 1.900 1.940 5,943 +0.07(+3.74%)
Jul 14, 2022 1.870 1.900 1.865 1.870 3,219 -0.04(-1.96%)
Jul 13, 2022 1.860 1.910 1.820 1.907 13,662 +0.00(+0.12%)
Jul 12, 2022 1.880 2.040 1.880 1.905 10,936 -0.03(-1.30%)
Jul 11, 2022 2.060 2.078 1.920 1.930 7,907 -0.15(-7.21%)
Jul 08, 2022 2.080 2.190 2.070 2.080 5,228 -0.02(-0.95%)
Jul 07, 2022 2.070 2.160 2.050 2.100 12,455 -0.01(-0.47%)
Jul 06, 2022 2.130 2.190 2.110 2.110 4,719 +0.01(+0.48%)
Jul 05, 2022 2.210 2.210 2.100 2.100 11,514 -0.01(-0.47%)
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.