Skip to main content

Great Elm Group Inc (NQ: GEG )

1.790 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 1.760 1.790 1.750 1.790 19,341 -0.01(-0.56%)
May 28, 2024 1.800 1.840 1.750 1.800 22,408 -0.03(-1.64%)
May 24, 2024 1.770 1.830 1.770 1.830 42,977 +0.08(+4.57%)
May 23, 2024 1.750 1.758 1.750 1.750 27,153 -0.02(-1.13%)
May 22, 2024 1.770 1.778 1.758 1.770 68,961 +0.00(+0.18%)
May 21, 2024 1.770 1.780 1.750 1.767 88,456 -0.01(-0.74%)
May 20, 2024 1.850 1.880 1.750 1.780 532,763 -0.05(-2.73%)
May 17, 2024 1.820 1.870 1.810 1.830 4,563 +0.03(+1.67%)
May 16, 2024 1.840 1.840 1.800 1.800 9,814 -0.01(-0.55%)
May 15, 2024 1.828 1.831 1.810 1.810 8,339 -0.03(-1.63%)
May 14, 2024 1.800 1.849 1.800 1.840 128,394 +0.04(+2.22%)
May 13, 2024 1.880 1.890 1.800 1.800 552,210 -0.09(-4.76%)
May 10, 2024 1.928 1.928 1.832 1.890 20,085 +0.03(+1.61%)
May 09, 2024 1.880 1.900 1.850 1.860 13,204 +0.05(+2.76%)
May 08, 2024 1.870 1.870 1.810 1.810 3,039 -0.05(-2.69%)
May 07, 2024 1.930 1.930 1.860 1.860 8,795 +0.00(+0.00%)
May 06, 2024 1.860 1.890 1.860 1.860 10,280 -0.04(-2.11%)
May 03, 2024 1.900 1.900 1.830 1.900 5,345 +0.04(+2.15%)
May 02, 2024 1.880 1.880 1.850 1.860 8,928 -0.02(-1.06%)
May 01, 2024 1.890 1.900 1.880 1.880 1,456 +0.00(+0.00%)
Apr 30, 2024 1.890 1.890 1.880 1.880 405 +0.00(+0.00%)
Apr 29, 2024 1.890 1.890 1.880 1.880 1,624 -0.01(-0.53%)
Apr 26, 2024 1.890 1.890 1.890 1.890 714 -0.01(-0.53%)
Apr 25, 2024 1.890 1.909 1.890 1.900 3,532 +0.01(+0.53%)
Apr 24, 2024 1.910 1.910 1.890 1.890 447 +0.03(+1.61%)
Apr 23, 2024 1.860 1.860 1.860 1.860 187 +0.01(+0.54%)
Apr 22, 2024 1.910 1.930 1.850 1.850 9,192 -0.03(-1.60%)
Apr 19, 2024 1.890 1.910 1.870 1.880 1,316 -0.02(-1.05%)
Apr 18, 2024 1.910 1.909 1.880 1.900 13,399 +0.00(+0.00%)
Apr 17, 2024 1.920 1.930 1.900 1.900 6,153 -0.00(-0.19%)
Apr 16, 2024 1.900 1.940 1.890 1.904 34,874 -0.03(-1.36%)
Apr 15, 2024 1.900 1.930 1.890 1.930 3,051 -0.01(-0.52%)
Apr 12, 2024 1.890 1.940 1.890 1.940 1,304 +0.00(+0.00%)
Apr 11, 2024 1.910 1.940 1.890 1.940 690 +0.00(+0.00%)
Apr 10, 2024 1.880 1.940 1.880 1.940 991 +0.00(+0.00%)
Apr 09, 2024 1.910 1.940 1.900 1.940 29,781 +0.02(+0.89%)
Apr 08, 2024 1.900 1.923 1.900 1.923 488 +0.00(+0.15%)
Apr 05, 2024 1.910 1.940 1.910 1.920 5,356 +0.01(+0.52%)
Apr 04, 2024 1.890 1.911 1.890 1.910 1,083 -0.01(-0.52%)
Apr 03, 2024 1.900 1.920 1.890 1.920 10,515 +0.00(+0.00%)
Apr 02, 2024 1.900 1.920 1.895 1.920 11,170 +0.02(+1.05%)
Apr 01, 2024 1.920 1.950 1.890 1.900 24,724 -0.02(-1.04%)
Mar 28, 2024 1.950 1.950 1.900 1.920 2,636 -0.01(-0.52%)
Mar 27, 2024 1.940 2.070 1.915 1.930 33,431 +0.01(+0.52%)
Mar 26, 2024 1.890 1.940 1.890 1.920 6,848 +0.02(+1.05%)
Mar 25, 2024 1.950 1.950 1.900 1.900 1,413 -0.04(-2.06%)
Mar 22, 2024 1.920 1.940 1.900 1.940 3,508 +0.03(+1.57%)
Mar 21, 2024 1.950 1.950 1.910 1.910 5,887 -0.04(-2.05%)
Mar 20, 2024 1.961 1.962 1.920 1.950 2,671 +0.04(+2.09%)
Mar 19, 2024 1.930 2.030 1.910 1.910 13,432 -0.10(-4.98%)
Mar 18, 2024 2.030 2.100 2.000 2.010 9,905 -0.11(-5.19%)
Mar 15, 2024 1.990 2.120 1.920 2.120 34,233 +0.12(+6.00%)
Mar 14, 2024 1.920 2.000 1.920 2.000 12,241 +0.10(+5.26%)
Mar 13, 2024 1.900 1.975 1.900 1.900 21,171 +0.00(+0.00%)
Mar 12, 2024 1.900 1.934 1.900 1.900 6,384 +0.00(+0.00%)
Mar 11, 2024 1.900 1.935 1.900 1.900 4,162 -0.03(-1.67%)
Mar 08, 2024 2.010 2.010 1.900 1.932 12,377 -0.04(-1.92%)
Mar 07, 2024 1.900 1.980 1.900 1.970 7,613 +0.00(+0.00%)
Mar 06, 2024 1.900 1.970 1.900 1.970 6,464 +0.00(+0.00%)
Mar 05, 2024 1.910 1.970 1.900 1.970 11,592 +0.07(+3.68%)
Mar 04, 2024 2.000 2.000 1.900 1.900 17,650 -0.07(-3.55%)
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.