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 (%)
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%)
Jan 03, 2023 2.280 2.300 2.079 2.110 667,802 +0.09(+4.46%)
Dec 30, 2022 1.920 2.020 1.920 2.020 313,435 +0.05(+2.80%)
Dec 29, 2022 1.950 1.990 1.950 1.965 3,185 +0.02(+0.77%)
Dec 28, 2022 1.850 1.992 1.850 1.950 112,921 -0.07(-3.47%)
Dec 27, 2022 1.981 2.020 1.961 2.020 8,320 +0.03(+1.51%)
Dec 23, 2022 2.000 2.055 1.980 1.990 9,120 -0.01(-0.50%)
Dec 22, 2022 1.950 2.000 1.950 2.000 8,170 +0.04(+2.04%)
Dec 21, 2022 1.950 1.970 1.950 1.960 4,577 +0.03(+1.55%)
Dec 20, 2022 1.970 1.980 1.930 1.930 2,797 -0.02(-1.03%)
Dec 19, 2022 1.960 1.960 1.950 1.950 2,658 +0.03(+1.56%)
Dec 16, 2022 2.020 2.030 1.905 1.920 94,986 -0.06(-3.03%)
Dec 15, 2022 2.020 2.100 1.980 1.980 17,888 -0.04(-1.98%)
Dec 14, 2022 2.020 2.100 2.020 2.020 18,245 +0.00(+0.00%)
Dec 13, 2022 1.960 2.060 1.910 2.020 43,995 +0.12(+6.32%)
Dec 12, 2022 1.860 1.950 1.850 1.900 5,567 -0.02(-1.04%)
Dec 09, 2022 1.950 1.950 1.900 1.920 2,251 -0.05(-2.54%)
Dec 08, 2022 1.990 1.990 1.900 1.970 4,223 -0.01(-0.51%)
Dec 07, 2022 2.000 2.000 1.860 1.980 8,726 -0.01(-0.50%)
Dec 06, 2022 1.910 1.990 1.870 1.990 16,165 +0.07(+3.65%)
Dec 05, 2022 1.950 1.960 1.900 1.920 18,413 -0.06(-3.03%)
Dec 02, 2022 1.960 1.980 1.950 1.980 6,013 +0.03(+1.54%)
Dec 01, 2022 2.000 2.000 1.950 1.950 4,556 +0.00(+0.00%)
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%)
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.