Skip to main content

Great Elm Group Inc (NQ: GEG )

1.790 -0.030 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 1.800 1.810 1.780 1.790 31,137 -0.03(-1.65%)
Jun 17, 2024 1.800 1.830 1.795 1.820 104,034 +0.00(+0.00%)
Jun 14, 2024 1.800 1.830 1.790 1.820 10,725 +0.00(+0.00%)
Jun 13, 2024 1.750 1.830 1.750 1.820 10,249 +0.03(+1.68%)
Jun 12, 2024 1.780 1.810 1.750 1.790 9,915 -0.03(-1.65%)
Jun 11, 2024 1.780 1.820 1.780 1.820 8,084 +0.09(+5.20%)
Jun 10, 2024 1.770 1.770 1.710 1.730 5,532 -0.03(-1.70%)
Jun 07, 2024 1.760 1.763 1.720 1.760 1,651 +0.00(+0.05%)
Jun 06, 2024 1.730 1.760 1.730 1.759 4,084 +0.02(+1.10%)
Jun 05, 2024 1.730 1.740 1.730 1.740 416 -0.02(-1.14%)
Jun 04, 2024 1.750 1.760 1.750 1.760 4,313 -0.01(-0.56%)
Jun 03, 2024 1.780 1.780 1.750 1.770 4,091 +0.02(+1.14%)
May 31, 2024 1.770 1.800 1.750 1.750 9,872 +0.00(+0.00%)
May 30, 2024 1.780 1.795 1.750 1.750 29,256 -0.04(-2.23%)
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%)
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.