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

Great Elm Group Inc (NQ: GEG )

1.800 -0.010 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
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%)
Jul 01, 2022 2.110 2.190 2.100 2.110 8,465 -0.04(-1.86%)
Jun 30, 2022 2.170 2.180 2.100 2.150 23,543 -0.02(-0.92%)
Jun 29, 2022 2.210 2.230 2.140 2.170 11,067 -0.03(-1.36%)
Jun 28, 2022 2.390 2.390 2.200 2.200 9,708 -0.09(-3.93%)
Jun 27, 2022 2.400 2.400 2.270 2.290 16,930 +0.00(+0.00%)
Jun 24, 2022 2.250 2.340 2.220 2.290 2,331 +0.06(+2.69%)
Jun 23, 2022 2.200 2.360 2.200 2.230 9,027 -0.02(-0.89%)
Jun 22, 2022 2.410 2.410 2.190 2.250 11,368 -0.13(-5.46%)
Jun 21, 2022 2.510 2.510 2.280 2.380 24,909 -0.05(-2.06%)
Jun 17, 2022 2.550 2.550 2.350 2.430 19,934 -0.09(-3.57%)
Jun 16, 2022 2.420 2.540 2.400 2.520 63,217 +0.05(+2.02%)
Jun 15, 2022 2.400 2.500 2.310 2.470 102,609 +0.05(+2.07%)
Jun 14, 2022 2.480 2.510 2.400 2.420 560,492 +0.09(+3.86%)
Jun 13, 2022 2.310 2.430 2.300 2.330 11,693 -0.07(-2.92%)
Jun 10, 2022 2.290 2.480 2.246 2.400 51,218 +0.12(+5.26%)
Jun 09, 2022 2.350 2.395 2.280 2.280 481,916 -0.11(-4.60%)
Jun 08, 2022 2.400 2.455 2.320 2.390 20,175 -0.01(-0.42%)
Jun 07, 2022 2.430 2.500 2.400 2.400 67,552 -0.04(-1.64%)
Jun 06, 2022 2.440 2.470 2.400 2.440 33,890 +0.00(+0.00%)
Jun 03, 2022 2.470 2.490 2.370 2.440 24,093 +0.02(+0.83%)
Jun 02, 2022 2.350 2.450 2.336 2.420 25,856 +0.02(+0.83%)
Jun 01, 2022 2.360 2.430 2.280 2.400 84,091 +0.09(+3.90%)
May 31, 2022 2.380 2.380 2.138 2.310 32,809 +0.00(+0.06%)
May 27, 2022 2.240 2.350 2.240 2.308 18,782 +0.01(+0.37%)
May 26, 2022 2.350 2.420 2.275 2.300 27,285 -0.01(-0.43%)
May 25, 2022 2.210 2.310 2.160 2.310 27,252 +0.10(+4.52%)
May 24, 2022 2.240 2.250 2.130 2.210 15,473 -0.02(-0.90%)
May 23, 2022 2.250 2.280 2.080 2.230 116,887 +0.00(+0.22%)
May 20, 2022 2.200 2.225 2.170 2.225 39,784 +0.02(+1.14%)
May 19, 2022 2.110 2.200 2.040 2.200 85,807 +0.13(+6.28%)
May 18, 2022 2.140 2.140 2.003 2.070 16,981 -0.08(-3.73%)
May 17, 2022 2.180 2.180 2.080 2.150 21,271 +0.02(+0.95%)
May 16, 2022 2.020 2.190 2.010 2.130 46,109 +0.00(+0.00%)
May 13, 2022 2.020 2.130 2.000 2.130 277,709 +0.06(+3.03%)
May 12, 2022 1.940 2.090 1.850 2.067 55,676 +0.22(+11.75%)
May 11, 2022 1.990 1.990 1.830 1.850 17,447 -0.12(-5.90%)
May 10, 2022 1.720 1.966 1.720 1.966 97,932 +0.20(+11.07%)
May 09, 2022 1.700 1.830 1.550 1.770 252,591 +0.26(+17.22%)
May 06, 2022 1.490 1.580 1.470 1.510 24,068 +0.07(+4.86%)
May 05, 2022 1.430 1.440 1.400 1.440 24,321 +0.02(+1.41%)
May 04, 2022 1.460 1.460 1.400 1.420 22,347 +0.00(+0.00%)
May 03, 2022 1.430 1.440 1.400 1.420 27,074 +0.01(+0.71%)
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.