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 29, 2023 2.090 2.140 2.010 2.140 41,707 +0.09(+4.39%)
Sep 28, 2023 2.060 2.130 2.020 2.050 35,922 +0.03(+1.49%)
Sep 27, 2023 2.080 2.080 2.000 2.020 19,745 -0.04(-1.94%)
Sep 26, 2023 2.120 2.120 2.050 2.060 4,155 -0.01(-0.48%)
Sep 25, 2023 2.060 2.100 2.070 2.070 10,653 -0.04(-1.90%)
Sep 22, 2023 2.080 2.170 2.040 2.110 17,849 -0.01(-0.47%)
Sep 21, 2023 2.110 2.170 2.040 2.120 24,912 -0.06(-2.75%)
Sep 20, 2023 2.160 2.190 2.112 2.180 17,474 -0.01(-0.46%)
Sep 19, 2023 2.120 2.190 2.110 2.190 5,740 +0.00(+0.00%)
Sep 18, 2023 2.080 2.190 2.080 2.190 12,907 -0.01(-0.45%)
Sep 15, 2023 2.041 2.200 2.041 2.200 97,316 +0.07(+3.29%)
Sep 14, 2023 2.090 2.130 2.060 2.130 26,827 +0.07(+3.40%)
Sep 13, 2023 2.070 2.100 2.060 2.060 5,247 -0.03(-1.44%)
Sep 12, 2023 2.100 2.110 2.070 2.090 4,880 -0.01(-0.48%)
Sep 11, 2023 2.110 2.140 2.070 2.100 5,308 -0.03(-1.41%)
Sep 08, 2023 2.084 2.135 2.070 2.130 1,021 +0.04(+1.91%)
Sep 07, 2023 2.010 2.110 2.010 2.090 30,827 -0.01(-0.48%)
Sep 06, 2023 2.080 2.100 2.035 2.100 13,749 +0.00(+0.00%)
Sep 05, 2023 2.100 2.140 2.080 2.100 17,964 +0.00(+0.00%)
Sep 01, 2023 2.060 2.130 2.060 2.100 8,016 -0.02(-0.94%)
Aug 31, 2023 2.060 2.150 2.050 2.120 22,115 +0.04(+1.68%)
Aug 30, 2023 2.100 2.119 2.050 2.085 6,542 -0.02(-0.71%)
Aug 29, 2023 2.070 2.100 2.070 2.100 22,193 +0.01(+0.48%)
Aug 28, 2023 2.040 2.108 2.040 2.090 6,197 +0.00(+0.00%)
Aug 25, 2023 2.110 2.121 2.060 2.090 3,620 -0.03(-1.42%)
Aug 24, 2023 2.100 2.130 2.070 2.120 21,622 +0.08(+3.92%)
Aug 23, 2023 2.130 2.140 2.040 2.040 24,578 -0.05(-2.39%)
Aug 22, 2023 2.090 2.120 2.080 2.090 52,778 +0.07(+3.47%)
Aug 21, 2023 2.040 2.060 2.020 2.020 1,967 -0.02(-0.98%)
Aug 18, 2023 2.100 2.100 2.020 2.040 22,824 -0.01(-0.49%)
Aug 17, 2023 2.070 2.090 2.040 2.050 2,810 -0.02(-0.97%)
Aug 16, 2023 2.040 2.100 2.020 2.070 9,900 +0.06(+2.99%)
Aug 15, 2023 2.100 2.100 2.010 2.010 3,125 -0.05(-2.43%)
Aug 14, 2023 2.080 2.090 2.010 2.060 43,843 +0.00(+0.00%)
Aug 11, 2023 2.080 2.080 2.045 2.060 934 -0.03(-1.44%)
Aug 10, 2023 2.100 2.100 2.030 2.090 6,962 +0.02(+0.97%)
Aug 09, 2023 2.090 2.090 2.040 2.070 9,803 +0.03(+1.47%)
Aug 08, 2023 2.060 2.070 2.040 2.040 4,968 +0.00(+0.00%)
Aug 07, 2023 2.060 2.060 2.010 2.040 17,811 -0.02(-0.97%)
Aug 04, 2023 2.030 2.068 2.025 2.060 14,673 +0.03(+1.48%)
Aug 03, 2023 2.000 2.075 1.990 2.030 41,426 +0.04(+2.01%)
Aug 02, 2023 1.930 2.000 1.930 1.990 4,421 +0.00(+0.00%)
Aug 01, 2023 1.950 2.000 1.920 1.990 11,328 +0.03(+1.53%)
Jul 31, 2023 1.960 2.000 1.950 1.960 14,290 -0.03(-1.51%)
Jul 28, 2023 1.960 1.990 1.960 1.990 3,669 +0.03(+1.53%)
Jul 27, 2023 1.990 2.020 1.960 1.960 3,717 -0.04(-2.00%)
Jul 26, 2023 1.970 2.020 1.970 2.000 2,180 +0.01(+0.50%)
Jul 25, 2023 2.020 2.020 1.980 1.990 3,748 -0.03(-1.49%)
Jul 24, 2023 2.030 2.080 1.980 2.020 29,738 +0.04(+2.02%)
Jul 21, 2023 2.020 2.050 1.980 1.980 9,711 -0.04(-1.98%)
Jul 20, 2023 1.980 2.050 1.980 2.020 12,591 +0.01(+0.50%)
Jul 19, 2023 2.010 2.010 1.995 2.010 7,513 -0.03(-1.47%)
Jul 18, 2023 2.000 2.040 1.995 2.040 9,994 +0.04(+2.00%)
Jul 17, 2023 1.990 2.060 1.970 2.000 7,267 +0.00(+0.00%)
Jul 14, 2023 2.010 2.040 1.990 2.000 36,666 +0.00(+0.00%)
Jul 13, 2023 2.005 2.005 1.960 2.000 83,179 -0.01(-0.50%)
Jul 12, 2023 1.990 2.045 1.960 2.010 4,571 +0.04(+2.04%)
Jul 11, 2023 2.018 2.018 1.960 1.970 9,036 -0.01(-0.51%)
Jul 10, 2023 2.001 2.020 1.980 1.980 8,346 -0.02(-1.00%)
Jul 07, 2023 1.960 2.010 1.960 2.000 21,141 -0.00(-0.01%)
Jul 06, 2023 1.980 2.010 1.910 2.000 6,789 +0.01(+0.51%)
Jul 05, 2023 2.070 2.070 1.980 1.990 29,614 -0.08(-3.86%)
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.