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

Great Elm Group, Inc. - Common Stock (NQ: GEG )

1.900 +0.050 (+2.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 1.810 1.900 1.750 1.900 67,627 +0.08(+4.40%)
Dec 19, 2024 1.800 1.830 1.800 1.820 8,280 +0.02(+1.11%)
Dec 18, 2024 1.780 1.843 1.780 1.800 65,506 +0.00(+0.00%)
Dec 17, 2024 1.790 1.800 1.780 1.800 29,397 +0.00(+0.00%)
Dec 16, 2024 1.790 1.800 1.780 1.800 35,961 +0.00(+0.00%)
Dec 13, 2024 1.780 1.800 1.760 1.800 156,360 +0.02(+1.12%)
Dec 12, 2024 1.770 1.800 1.770 1.780 152,472 +0.01(+0.56%)
Dec 11, 2024 1.790 1.800 1.770 1.770 19,867 -0.02(-1.12%)
Dec 10, 2024 1.780 1.800 1.780 1.790 31,949 +0.01(+0.56%)
Dec 09, 2024 1.750 1.790 1.750 1.780 91,614 +0.00(+0.00%)
Dec 06, 2024 1.780 1.790 1.780 1.780 15,306 +0.02(+1.14%)
Dec 05, 2024 1.780 1.804 1.750 1.760 31,898 -0.01(-0.56%)
Dec 04, 2024 1.790 1.800 1.770 1.770 18,541 -0.04(-2.21%)
Dec 03, 2024 1.800 1.810 1.800 1.810 5,434 +0.01(+0.56%)
Dec 02, 2024 1.800 1.816 1.800 1.800 8,525 -0.02(-1.10%)
Nov 29, 2024 1.800 1.820 1.750 1.820 235,628 +0.00(+0.00%)
Nov 27, 2024 1.800 1.830 1.800 1.820 2,556 -0.02(-1.09%)
Nov 26, 2024 1.800 1.840 1.800 1.840 7,416 +0.04(+2.22%)
Nov 25, 2024 1.880 1.880 1.766 1.800 10,176 -0.02(-1.10%)
Nov 22, 2024 1.790 1.840 1.780 1.820 23,477 +0.03(+1.68%)
Nov 21, 2024 1.780 1.790 1.750 1.790 55,889 +0.01(+0.56%)
Nov 20, 2024 1.790 1.795 1.760 1.780 101,869 +0.00(+0.00%)
Nov 19, 2024 1.790 1.790 1.770 1.780 59,915 -0.01(-0.56%)
Nov 18, 2024 1.780 1.800 1.760 1.790 64,449 +0.01(+0.56%)
Nov 15, 2024 1.720 1.810 1.720 1.780 933,805 +0.00(+0.00%)
Nov 14, 2024 1.810 1.810 1.710 1.780 62,928 +0.00(+0.00%)
Nov 13, 2024 1.770 1.790 1.700 1.780 21,788 -0.03(-1.66%)
Nov 12, 2024 1.760 1.810 1.750 1.810 11,616 +0.04(+2.26%)
Nov 11, 2024 1.750 1.780 1.750 1.770 11,477 +0.02(+1.14%)
Nov 08, 2024 1.790 1.850 1.750 1.750 13,628 -0.04(-2.23%)
Nov 07, 2024 1.770 1.839 1.770 1.790 3,087 -0.03(-1.65%)
Nov 06, 2024 1.840 1.840 1.745 1.820 28,233 +0.06(+3.41%)
Nov 05, 2024 1.810 1.810 1.760 1.760 15,058 -0.05(-2.76%)
Nov 04, 2024 1.840 1.840 1.760 1.810 4,116 -0.02(-1.09%)
Nov 01, 2024 1.790 1.830 1.790 1.830 11,047 +0.01(+0.55%)
Oct 31, 2024 1.800 1.850 1.800 1.820 19,168 +0.02(+1.11%)
Oct 30, 2024 1.730 1.820 1.710 1.800 71,832 +0.08(+4.65%)
Oct 29, 2024 1.730 1.780 1.720 1.720 59,420 +0.00(+0.00%)
Oct 28, 2024 1.730 1.750 1.710 1.720 35,082 +0.00(+0.00%)
Oct 25, 2024 1.805 1.805 1.720 1.720 28,152 -0.07(-3.91%)
Oct 24, 2024 1.790 1.820 1.750 1.790 14,051 -0.01(-0.56%)
Oct 23, 2024 1.840 1.855 1.800 1.800 8,490 -0.02(-1.33%)
Oct 22, 2024 1.800 1.824 1.800 1.824 4,859 -0.01(-0.32%)
Oct 21, 2024 1.860 1.860 1.800 1.830 6,578 -0.02(-1.08%)
Oct 18, 2024 1.850 1.870 1.850 1.850 3,213 +0.00(+0.00%)
Oct 17, 2024 1.860 1.880 1.850 1.850 8,901 -0.04(-2.12%)
Oct 16, 2024 1.890 1.900 1.880 1.890 7,860 +0.02(+1.07%)
Oct 15, 2024 1.879 1.881 1.870 1.870 2,365 +0.00(+0.00%)
Oct 14, 2024 1.870 1.870 1.870 1.870 2,573 -0.01(-0.53%)
Oct 11, 2024 1.910 1.910 1.880 1.880 21,304 +0.00(+0.00%)
Oct 10, 2024 1.900 1.900 1.850 1.880 12,224 -0.02(-1.05%)
Oct 09, 2024 1.910 1.910 1.880 1.900 3,310 +0.00(+0.00%)
Oct 08, 2024 1.890 1.900 1.890 1.900 7,991 +0.00(+0.00%)
Oct 07, 2024 1.900 1.910 1.900 1.900 12,668 +0.00(+0.00%)
Oct 04, 2024 1.900 1.900 1.900 1.900 6,647 +0.00(+0.00%)
Oct 03, 2024 1.900 1.905 1.900 1.900 2,008 +0.00(+0.00%)
Oct 02, 2024 1.873 1.910 1.871 1.900 2,617 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.