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 (%)
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%)
Jul 03, 2023 1.970 2.070 1.970 2.070 21,857 +0.02(+0.98%)
Jun 30, 2023 2.000 2.050 2.000 2.050 2,913 +0.02(+0.99%)
Jun 29, 2023 1.990 2.040 1.990 2.030 11,289 +0.03(+1.50%)
Jun 28, 2023 2.020 2.020 2.000 2.000 2,532 -0.04(-1.96%)
Jun 27, 2023 2.007 2.040 2.007 2.040 1,622 +0.01(+0.49%)
Jun 26, 2023 2.020 2.060 1.980 2.030 8,146 -0.03(-1.46%)
Jun 23, 2023 2.020 2.060 1.960 2.060 15,910 +0.03(+1.48%)
Jun 22, 2023 2.010 2.070 2.010 2.030 1,548 -0.04(-1.93%)
Jun 21, 2023 2.050 2.090 2.040 2.070 17,183 +0.02(+0.98%)
Jun 20, 2023 2.100 2.100 2.050 2.050 6,409 +0.00(+0.00%)
Jun 16, 2023 2.060 2.095 2.050 2.050 8,894 -0.04(-1.91%)
Jun 15, 2023 2.080 2.150 2.060 2.090 3,843 +0.04(+1.95%)
Jun 14, 2023 2.090 2.120 2.050 2.050 4,947 -0.07(-3.30%)
Jun 13, 2023 2.190 2.190 2.120 2.120 16,487 -0.05(-2.30%)
Jun 12, 2023 2.180 2.190 2.100 2.170 5,264 +0.04(+1.88%)
Jun 09, 2023 2.160 2.180 2.130 2.130 5,458 -0.02(-0.93%)
Jun 08, 2023 2.140 2.231 2.090 2.150 33,462 -0.04(-1.82%)
Jun 07, 2023 2.150 2.237 2.128 2.190 36,827 +0.08(+3.79%)
Jun 06, 2023 2.040 2.150 2.040 2.110 18,337 +0.01(+0.48%)
Jun 05, 2023 2.050 2.100 2.030 2.100 27,782 +0.00(+0.00%)
Jun 02, 2023 2.100 2.140 2.030 2.100 11,548 +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.