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

Great Elm Group Inc (NQ: GEG )

1.830 +0.030 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 28, 2021 2.630 2.710 2.616 2.640 13,206 -0.00(-0.01%)
May 27, 2021 2.637 2.665 2.610 2.640 437,429 -0.01(-0.37%)
May 26, 2021 2.650 2.710 2.630 2.650 17,694 +0.04(+1.53%)
May 25, 2021 2.870 2.870 2.575 2.610 60,375 -0.18(-6.45%)
May 24, 2021 2.900 2.900 2.768 2.790 44,246 -0.03(-1.06%)
May 21, 2021 2.810 2.870 2.540 2.820 187,483 +0.42(+17.50%)
May 20, 2021 2.490 2.519 2.150 2.400 146,093 -0.09(-3.61%)
May 19, 2021 2.280 2.490 2.245 2.490 420,531 +0.21(+9.21%)
May 18, 2021 2.050 2.280 2.050 2.280 22,735 +0.23(+11.22%)
May 17, 2021 2.040 2.080 2.040 2.050 107,651 +0.03(+1.49%)
May 14, 2021 2.300 2.360 1.920 2.020 169,899 -0.28(-12.17%)
May 13, 2021 2.360 2.360 2.300 2.300 125,421 -0.02(-0.86%)
May 12, 2021 2.310 2.350 2.300 2.320 20,042 -0.02(-0.85%)
May 11, 2021 2.320 2.450 2.320 2.340 7,729 -0.05(-2.09%)
May 10, 2021 2.470 2.470 2.370 2.390 11,932 -0.11(-4.40%)
May 07, 2021 2.450 2.586 2.440 2.500 17,362 +0.03(+1.21%)
May 06, 2021 2.520 2.530 2.470 2.470 7,950 -0.05(-1.98%)
May 05, 2021 2.540 2.570 2.510 2.520 17,616 -0.03(-1.18%)
May 04, 2021 2.640 2.660 2.550 2.550 41,844 -0.10(-3.77%)
May 03, 2021 2.650 2.660 2.630 2.650 14,724 -0.01(-0.38%)
Apr 30, 2021 2.670 2.690 2.640 2.660 29,000 -0.01(-0.37%)
Apr 29, 2021 2.720 2.720 2.660 2.670 23,016 +0.00(+0.00%)
Apr 28, 2021 2.670 2.700 2.660 2.670 20,230 -0.01(-0.37%)
Apr 27, 2021 2.790 2.810 2.680 2.680 16,812 -0.01(-0.37%)
Apr 26, 2021 2.690 2.808 2.600 2.690 43,048 -0.01(-0.37%)
Apr 23, 2021 2.680 2.840 2.650 2.700 26,300 +0.02(+0.75%)
Apr 22, 2021 2.630 2.800 2.620 2.680 24,811 -0.03(-1.11%)
Apr 21, 2021 2.720 2.880 2.700 2.710 33,535 +0.00(+0.00%)
Apr 20, 2021 2.630 2.730 2.600 2.710 17,045 +0.08(+3.04%)
Apr 19, 2021 2.670 2.810 2.550 2.630 57,826 -0.09(-3.31%)
Apr 16, 2021 2.740 2.790 2.583 2.720 48,700 -0.06(-2.16%)
Apr 15, 2021 2.790 2.860 2.710 2.780 131,101 -0.01(-0.36%)
Apr 14, 2021 2.440 2.990 2.360 2.790 1,382,211 +0.34(+13.88%)
Apr 13, 2021 2.420 2.470 2.368 2.450 55,670 +0.00(+0.00%)
Apr 12, 2021 2.460 2.480 2.350 2.450 34,950 -0.01(-0.41%)
Apr 09, 2021 2.376 2.471 2.320 2.460 47,800 +0.02(+0.82%)
Apr 08, 2021 2.410 2.440 2.320 2.440 8,227 +0.03(+1.24%)
Apr 07, 2021 2.354 2.430 2.330 2.410 12,811 -0.05(-2.03%)
Apr 06, 2021 2.410 2.490 2.320 2.460 20,594 +0.02(+0.82%)
Apr 05, 2021 2.450 2.500 2.430 2.440 22,122 -0.01(-0.41%)
Apr 01, 2021 2.440 2.450 2.410 2.450 9,900 +0.01(+0.41%)
Mar 31, 2021 2.370 2.480 2.370 2.440 14,110 +0.00(+0.00%)
Mar 30, 2021 2.360 2.440 2.320 2.440 20,843 +0.10(+4.27%)
Mar 29, 2021 2.460 2.470 2.310 2.340 22,938 -0.12(-4.88%)
Mar 26, 2021 2.440 2.500 2.430 2.460 38,200 +0.01(+0.41%)
Mar 25, 2021 2.450 2.580 2.270 2.450 91,471 +0.00(+0.00%)
Mar 24, 2021 2.530 2.610 2.450 2.450 15,633 -0.10(-3.92%)
Mar 23, 2021 2.630 2.642 2.420 2.550 148,362 -0.17(-6.25%)
Mar 22, 2021 2.680 2.750 2.665 2.720 46,409 -0.03(-1.09%)
Mar 19, 2021 2.720 2.750 2.690 2.750 42,400 +0.03(+1.10%)
Mar 18, 2021 2.760 2.800 2.680 2.720 48,990 -0.12(-4.23%)
Mar 17, 2021 2.720 2.840 2.630 2.840 54,223 +0.04(+1.43%)
Mar 16, 2021 2.760 2.800 2.690 2.800 23,101 +0.05(+1.82%)
Mar 15, 2021 2.730 2.760 2.700 2.750 24,983 -0.04(-1.43%)
Mar 12, 2021 2.710 2.790 2.620 2.790 20,100 +0.02(+0.72%)
Mar 11, 2021 2.680 2.840 2.620 2.770 72,040 +0.12(+4.53%)
Mar 10, 2021 2.780 2.820 2.600 2.650 83,780 -0.15(-5.36%)
Mar 09, 2021 2.730 2.810 2.620 2.800 61,053 +0.03(+1.08%)
Mar 08, 2021 2.700 2.770 2.580 2.770 84,334 -0.03(-1.07%)
Mar 05, 2021 2.860 3.020 2.550 2.800 109,000 +0.07(+2.56%)
Mar 04, 2021 3.090 3.240 2.700 2.730 287,515 -0.53(-16.26%)
Mar 03, 2021 3.530 3.680 3.130 3.260 437,535 -0.66(-16.84%)
Mar 02, 2021 4.830 4.850 3.260 3.920 4,747,723 +0.47(+13.62%)
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.