Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great Elm Group Inc (NQ: GEG )

1.750 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2021 1.820 1.840 1.750 1.780 45,983 -0.06(-3.26%)
Nov 29, 2021 1.860 1.920 1.840 1.840 54,446 +0.00(+0.00%)
Nov 26, 2021 1.888 1.888 1.822 1.840 40,059 -0.09(-4.66%)
Nov 24, 2021 1.830 1.950 1.780 1.930 38,634 +0.08(+4.32%)
Nov 23, 2021 1.890 1.910 1.850 1.850 72,243 -0.02(-1.07%)
Nov 22, 2021 1.970 1.970 1.860 1.870 18,450 -0.10(-5.08%)
Nov 19, 2021 1.990 2.150 1.911 1.970 75,470 +0.01(+0.51%)
Nov 18, 2021 1.960 2.020 1.960 1.960 172,865 -0.05(-2.49%)
Nov 17, 2021 1.900 2.035 1.893 2.010 347,054 +0.11(+5.99%)
Nov 16, 2021 1.927 1.980 1.860 1.896 30,320 -0.06(-3.24%)
Nov 15, 2021 1.980 2.000 1.910 1.960 12,008 -0.02(-1.01%)
Nov 12, 2021 1.880 2.020 1.850 1.980 129,462 +0.08(+4.21%)
Nov 11, 2021 1.870 1.900 1.810 1.900 169,197 +0.03(+1.60%)
Nov 10, 2021 1.900 1.870 34,794 +0.00(+0.00%)
Nov 09, 2021 1.830 1.970 1.830 1.870 34,258 -0.03(-1.58%)
Nov 08, 2021 1.910 1.930 1.870 1.900 12,910 +0.01(+0.53%)
Nov 05, 2021 1.850 1.920 1.850 1.890 23,111 -0.02(-1.05%)
Nov 04, 2021 1.900 1.930 1.850 1.910 103,048 +0.03(+1.87%)
Nov 03, 2021 1.950 1.960 1.860 1.875 67,750 -0.08(-4.34%)
Nov 02, 2021 1.920 2.004 1.920 1.960 7,124 -0.01(-0.51%)
Nov 01, 2021 2.000 2.000 1.930 1.970 8,233 -0.03(-1.50%)
Oct 29, 2021 1.990 2.100 1.980 2.000 28,445 +0.02(+1.00%)
Oct 28, 2021 1.970 2.040 1.880 1.980 31,322 +0.07(+3.67%)
Oct 27, 2021 1.970 2.060 1.880 1.910 151,090 -0.15(-7.28%)
Oct 26, 2021 2.100 2.060 2,833,128 -0.06(-2.83%)
Oct 25, 2021 2.150 2.156 2.120 2.120 6,973 -0.02(-0.93%)
Oct 22, 2021 2.080 2.160 2.080 2.140 13,031 +0.05(+2.39%)
Oct 21, 2021 2.150 2.150 2.090 2.090 3,484 -0.03(-1.42%)
Oct 20, 2021 2.030 2.170 2.030 2.120 16,260 -0.00(-0.24%)
Oct 19, 2021 2.130 2.130 2.090 2.125 21,429 -0.00(-0.23%)
Oct 18, 2021 2.070 2.130 2.070 2.130 3,940 +0.02(+0.95%)
Oct 15, 2021 2.140 2.150 2.090 2.110 43,471 -0.01(-0.47%)
Oct 14, 2021 2.170 2.170 2.100 2.120 3,051 +0.00(+0.00%)
Oct 13, 2021 2.170 2.170 2.110 2.120 9,732 -0.05(-2.30%)
Oct 12, 2021 2.140 2.170 2.140 2.170 2,387 +0.03(+1.40%)
Oct 11, 2021 2.154 2.154 2.140 2.140 7,066 -0.02(-0.93%)
Oct 08, 2021 2.160 2.170 2.100 2.160 5,538 +0.02(+0.70%)
Oct 07, 2021 2.170 2.170 2.130 2.145 25,561 -0.02(-0.69%)
Oct 06, 2021 2.170 2.170 2.120 2.160 2,001 -0.03(-1.37%)
Oct 05, 2021 2.211 2.211 2.110 2.190 17,108 -0.02(-0.90%)
Oct 04, 2021 2.200 2.210 2.140 2.210 14,386 +0.03(+1.38%)
Oct 01, 2021 2.160 2.220 2.160 2.180 19,619 -0.06(-2.68%)
Sep 30, 2021 2.180 2.260 2.180 2.240 3,881 +0.05(+2.28%)
Sep 29, 2021 2.240 2.300 2.170 2.190 24,227 -0.05(-2.23%)
Sep 28, 2021 2.290 2.400 2.240 2.240 46,300 -0.05(-2.18%)
Sep 27, 2021 2.400 2.400 2.250 2.290 57,396 -0.10(-4.18%)
Sep 24, 2021 2.400 2.440 2.350 2.390 5,257 -0.04(-1.65%)
Sep 23, 2021 2.430 2.460 2.330 2.430 11,589 -0.03(-1.22%)
Sep 22, 2021 2.410 2.460 2.290 2.460 81,726 +0.05(+2.07%)
Sep 21, 2021 2.270 2.440 2.183 2.410 18,978 +0.06(+2.55%)
Sep 20, 2021 2.480 2.480 2.300 2.350 39,810 -0.13(-5.24%)
Sep 17, 2021 2.180 2.490 2.180 2.480 70,763 +0.28(+12.73%)
Sep 16, 2021 2.290 2.290 2.180 2.200 72,275 -0.06(-2.65%)
Sep 15, 2021 2.240 2.290 2.210 2.260 8,023 +0.04(+1.80%)
Sep 14, 2021 2.200 2.225 2.200 2.220 6,541 +0.01(+0.45%)
Sep 13, 2021 2.200 2.270 2.200 2.210 9,906 -0.04(-1.78%)
Sep 10, 2021 2.300 2.330 2.210 2.250 13,393 +0.00(+0.00%)
Sep 09, 2021 2.310 2.325 2.250 2.250 24,171 -0.06(-2.60%)
Sep 08, 2021 2.300 2.330 2.280 2.310 10,915 -0.07(-2.94%)
Sep 07, 2021 2.350 2.500 2.300 2.380 13,255 +0.00(+0.00%)
Sep 03, 2021 2.420 2.451 2.370 2.380 14,104 +0.01(+0.42%)
Sep 02, 2021 2.350 2.410 2.330 2.370 2,813 +0.03(+1.28%)
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.