Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great Elm Group, Inc. - Common Stock (NQ: GEG )

1.970 +0.020 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 1.970 1.985 1.940 1.970 13,202 +0.02(+1.03%)
Feb 13, 2025 1.950 1.950 1.880 1.950 31,114 +0.04(+2.09%)
Feb 12, 2025 1.900 1.930 1.880 1.910 83,291 +0.01(+0.53%)
Feb 11, 2025 1.840 1.900 1.840 1.900 27,397 +0.05(+2.70%)
Feb 10, 2025 1.820 1.850 1.813 1.850 37,745 +0.03(+1.65%)
Feb 07, 2025 1.839 1.839 1.790 1.820 38,577 +0.02(+1.11%)
Feb 06, 2025 1.820 1.826 1.800 1.800 29,456 -0.02(-1.32%)
Feb 05, 2025 1.830 1.830 1.800 1.824 1,184 +0.01(+0.75%)
Feb 04, 2025 1.810 1.830 1.800 1.810 1,949 +0.00(+0.02%)
Feb 03, 2025 1.800 1.810 1.800 1.810 2,550 +0.01(+0.56%)
Jan 31, 2025 1.800 1.824 1.800 1.800 1,967 +0.00(+0.00%)
Jan 30, 2025 1.800 1.825 1.800 1.800 9,314 +0.00(+0.00%)
Jan 29, 2025 1.800 1.825 1.800 1.800 1,629 -0.01(-0.55%)
Jan 28, 2025 1.800 1.830 1.800 1.810 2,456 -0.03(-1.62%)
Jan 27, 2025 1.800 1.870 1.790 1.840 8,137 +0.04(+2.21%)
Jan 24, 2025 1.800 1.830 1.800 1.800 3,965 +0.00(+0.00%)
Jan 23, 2025 1.810 1.830 1.800 1.800 2,932 +0.00(+0.00%)
Jan 22, 2025 1.830 1.830 1.800 1.800 3,163 -0.01(-0.55%)
Jan 21, 2025 1.800 1.820 1.800 1.810 2,245 +0.01(+0.28%)
Jan 17, 2025 1.820 1.830 1.805 1.805 3,628 -0.02(-0.82%)
Jan 16, 2025 1.800 1.820 1.790 1.820 46,142 +0.02(+1.11%)
Jan 15, 2025 1.800 1.805 1.800 1.800 10,062 +0.01(+0.56%)
Jan 14, 2025 1.800 1.809 1.785 1.790 16,750 -0.01(-0.56%)
Jan 13, 2025 1.802 1.802 1.800 1.800 781 +0.00(+0.00%)
Jan 10, 2025 1.800 1.820 1.800 1.800 5,762 +0.00(+0.00%)
Jan 08, 2025 1.800 1.800 1.800 1.800 1,072 -0.01(-0.55%)
Jan 07, 2025 1.800 1.810 1.800 1.810 1,854 +0.01(+0.56%)
Jan 06, 2025 1.830 1.830 1.800 1.800 4,121 -0.02(-1.10%)
Jan 03, 2025 1.810 1.820 1.800 1.820 3,278 +0.02(+1.11%)
Jan 02, 2025 1.810 1.820 1.760 1.800 12,709 -0.01(-0.55%)
Dec 31, 2024 1.810 0 +0.01(+0.56%)
Dec 30, 2024 1.810 1.820 1.800 1.800 4,657 -0.02(-1.10%)
Dec 27, 2024 1.790 1.820 1.781 1.820 3,142 +0.01(+0.55%)
Dec 26, 2024 1.790 1.830 1.790 1.810 3,920 -0.01(-0.55%)
Dec 24, 2024 1.800 1.880 1.800 1.820 4,617 +0.00(+0.00%)
Dec 23, 2024 1.850 1.892 1.820 1.820 3,862 -0.08(-4.21%)
Dec 20, 2024 1.810 1.900 1.750 1.900 67,627 +0.09(+4.97%)
Dec 19, 2024 1.800 1.825 1.800 1.810 7,228 +0.01(+0.56%)
Dec 18, 2024 1.780 1.843 1.780 1.800 65,506 +0.00(+0.00%)
Dec 17, 2024 1.790 1.800 1.780 1.800 29,397 +0.00(+0.00%)
Dec 16, 2024 1.790 1.800 1.780 1.800 35,961 +0.00(+0.00%)
Dec 13, 2024 1.780 1.800 1.760 1.800 156,360 +0.02(+1.12%)
Dec 12, 2024 1.770 1.800 1.770 1.780 152,472 +0.01(+0.56%)
Dec 11, 2024 1.790 1.800 1.770 1.770 19,867 -0.02(-1.12%)
Dec 10, 2024 1.780 1.800 1.780 1.790 31,949 +0.01(+0.56%)
Dec 09, 2024 1.750 1.790 1.750 1.780 91,614 +0.00(+0.00%)
Dec 06, 2024 1.780 1.790 1.780 1.780 15,306 +0.02(+1.14%)
Dec 05, 2024 1.780 1.804 1.750 1.760 31,898 -0.01(-0.56%)
Dec 04, 2024 1.790 1.800 1.770 1.770 18,541 -0.04(-2.21%)
Dec 03, 2024 1.800 1.810 1.800 1.810 5,434 +0.01(+0.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.