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

Great Elm Capital Group Inc (NQ: GEC )

N/A UNCHANGED
Last Price Updated: 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, 2019 3.250 3.250 3.118 3.130 10,101 -0.09(-2.80%)
Jan 30, 2019 3.180 3.220 3.170 3.220 606 +0.06(+1.83%)
Jan 29, 2019 3.210 3.212 3.150 3.162 5,565 -0.16(-4.76%)
Jan 28, 2019 3.280 3.320 3.170 3.320 1,676 -0.03(-0.90%)
Jan 25, 2019 3.350 3.350 3.350 255 +0.00(+0.00%)
Jan 24, 2019 3.250 3.360 3.250 3.350 14,986 +0.15(+4.69%)
Jan 23, 2019 3.200 3.270 3.050 3.200 16,588 +0.05(+1.59%)
Jan 22, 2019 3.260 3.280 3.150 3.150 9,806 -0.20(-5.97%)
Jan 18, 2019 3.330 3.350 3.290 3.350 1,700 +0.03(+0.90%)
Jan 17, 2019 3.320 3.370 3.320 3.320 11,426 +0.00(+0.00%)
Jan 16, 2019 3.340 3.390 3.320 3.320 9,168 +0.00(+0.00%)
Jan 15, 2019 3.460 3.515 3.160 3.320 150,836 -0.10(-2.92%)
Jan 14, 2019 3.500 3.500 3.400 3.420 9,321 -0.08(-2.29%)
Jan 11, 2019 3.420 3.500 3.420 3.500 4,500 +0.07(+2.04%)
Jan 10, 2019 3.350 3.440 3.310 3.430 22,506 +0.07(+2.08%)
Jan 09, 2019 3.360 3.360 3.360 124 +0.00(+0.00%)
Jan 08, 2019 3.350 3.360 3.350 3.360 1,494 -0.01(-0.30%)
Jan 07, 2019 3.450 3.450 3.370 3.370 1,069 -0.03(-0.88%)
Jan 04, 2019 3.430 3.485 3.370 3.400 9,400 +0.05(+1.49%)
Jan 03, 2019 3.350 3.390 3.350 3.350 6,034 -0.08(-2.33%)
Jan 02, 2019 3.390 3.460 3.350 3.430 18,863 +0.05(+1.48%)
Dec 31, 2018 3.380 3.530 3.270 3.380 29,500 +0.04(+1.20%)
Dec 28, 2018 3.310 3.440 3.290 3.340 17,500 +0.05(+1.52%)
Dec 27, 2018 3.250 3.330 3.250 3.290 30,191 +0.02(+0.61%)
Dec 26, 2018 3.320 3.327 3.250 3.270 17,427 -0.03(-0.91%)
Dec 24, 2018 3.300 3.350 3.250 3.300 10,700 +0.02(+0.61%)
Dec 21, 2018 3.370 3.370 3.280 3.280 10,800 -0.03(-0.91%)
Dec 20, 2018 3.320 3.390 3.300 3.310 23,590 -0.01(-0.30%)
Dec 19, 2018 3.350 3.463 3.320 3.320 25,041 -0.04(-1.19%)
Dec 18, 2018 3.470 3.490 3.360 3.360 5,057 -0.13(-3.72%)
Dec 17, 2018 3.390 3.500 3.360 3.490 10,031 +0.04(+1.16%)
Dec 14, 2018 3.410 3.450 3.360 3.450 8,200 +0.00(+0.00%)
Dec 13, 2018 3.500 3.600 3.450 3.450 11,380 -0.15(-4.17%)
Dec 12, 2018 3.660 3.660 3.600 3.600 7,733 +0.07(+1.98%)
Dec 11, 2018 3.600 3.680 3.510 3.530 5,534 -0.02(-0.56%)
Dec 10, 2018 3.650 3.690 3.518 3.550 23,686 -0.10(-2.74%)
Dec 07, 2018 3.690 3.690 3.650 3.650 2,000 -0.02(-0.54%)
Dec 06, 2018 3.690 3.700 3.650 3.670 8,169 -0.01(-0.27%)
Dec 04, 2018 3.680 3.680 3.650 3.680 2,500 +0.02(+0.55%)
Dec 03, 2018 3.660 3.670 3.650 3.660 1,098 +0.01(+0.27%)
Nov 30, 2018 3.750 3.760 3.650 3.650 12,700 -0.09(-2.41%)
Nov 29, 2018 3.690 3.790 3.670 3.740 27,963 +0.09(+2.47%)
Nov 28, 2018 3.720 3.740 3.602 3.650 30,048 -0.05(-1.35%)
Nov 27, 2018 3.660 3.710 3.600 3.700 13,457 +0.16(+4.59%)
Nov 26, 2018 3.650 3.727 3.500 3.538 22,107 -0.12(-3.21%)
Nov 23, 2018 3.525 3.660 3.453 3.655 8,500 +0.06(+1.81%)
Nov 21, 2018 3.590 3.590 3.590 0 +0.24(+7.16%)
Nov 20, 2018 3.490 3.490 3.330 3.350 18,820 -0.14(-4.01%)
Nov 19, 2018 3.430 3.490 3.350 3.490 11,746 +0.04(+1.16%)
Nov 16, 2018 3.400 3.450 3.400 3.450 1,800 +0.05(+1.47%)
Nov 15, 2018 3.380 3.400 3.350 3.400 31,147 +0.00(+0.00%)
Nov 14, 2018 3.450 3.490 3.380 3.400 11,167 -0.18(-5.03%)
Nov 13, 2018 3.250 3.580 3.250 3.580 23,062 +0.33(+10.15%)
Nov 12, 2018 3.300 3.300 3.250 3.250 1,456 -0.19(-5.52%)
Nov 09, 2018 3.440 3.440 3.440 3.440 200 +0.01(+0.29%)
Nov 08, 2018 3.390 3.430 3.305 3.430 3,150 +0.00(+0.00%)
Nov 07, 2018 3.480 3.560 3.275 3.430 75,318 -0.17(-4.72%)
Nov 06, 2018 3.460 3.600 3.360 3.600 716,300 +0.14(+4.05%)
Nov 05, 2018 3.490 3.580 3.460 3.460 48,818 -0.04(-1.14%)
Nov 02, 2018 3.490 3.600 3.470 3.500 4,000 -0.02(-0.57%)
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.