ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

2.640 -0.070 (-2.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2025 2.630 2.650 2.600 2.640 23,008 -0.07(-2.58%)
Dec 04, 2025 2.560 2.715 2.480 2.710 47,701 +0.11(+4.23%)
Dec 03, 2025 2.580 2.640 2.540 2.600 58,888 -0.02(-0.76%)
Dec 02, 2025 2.570 2.655 2.500 2.620 65,001 +0.03(+1.16%)
Dec 01, 2025 2.580 2.600 2.480 2.590 33,949 +0.00(+0.19%)
Nov 28, 2025 2.560 2.590 2.554 2.585 11,509 +0.00(+0.19%)
Nov 26, 2025 2.580 2.630 2.580 2.580 7,003 -0.02(-0.77%)
Nov 25, 2025 2.550 2.600 2.520 2.600 8,114 +0.03(+1.17%)
Nov 24, 2025 2.450 2.570 2.450 2.570 19,728 +0.07(+2.80%)
Nov 21, 2025 2.480 2.500 2.480 2.500 8,391 +0.01(+0.40%)
Nov 20, 2025 2.470 2.540 2.346 2.490 6,605 -0.01(-0.40%)
Nov 19, 2025 2.460 2.525 2.400 2.500 19,815 +0.02(+0.81%)
Nov 18, 2025 2.400 2.480 2.360 2.480 16,957 +0.07(+2.90%)
Nov 17, 2025 2.400 2.410 2.400 2.410 20,168 -0.01(-0.41%)
Nov 14, 2025 2.380 2.470 2.300 2.420 98,249 -0.05(-2.02%)
Nov 13, 2025 2.410 2.470 2.350 2.470 49,324 +0.02(+0.82%)
Nov 12, 2025 2.460 2.500 2.450 2.450 10,228 +0.00(+0.00%)
Nov 11, 2025 2.490 2.490 2.400 2.450 22,988 -0.04(-1.61%)
Nov 10, 2025 2.450 2.490 2.400 2.490 14,782 +0.03(+1.22%)
Nov 07, 2025 2.400 2.460 2.400 2.460 5,966 -0.01(-0.40%)
Nov 06, 2025 2.460 2.480 2.401 2.470 7,008 +0.02(+0.82%)
Nov 05, 2025 2.420 2.470 2.420 2.450 3,891 -0.02(-0.81%)
Nov 04, 2025 2.420 2.495 2.420 2.470 9,816 -0.02(-0.80%)
Nov 03, 2025 2.550 2.641 2.455 2.490 18,086 -0.01(-0.40%)
Oct 31, 2025 2.520 2.550 2.451 2.500 14,624 +0.00(+0.00%)
Oct 30, 2025 2.480 2.517 2.440 2.500 5,284 +0.02(+0.81%)
Oct 29, 2025 2.460 2.540 2.430 2.480 26,148 -0.00(-0.20%)
Oct 28, 2025 2.515 2.530 2.470 2.485 5,601 -0.02(-0.60%)
Oct 27, 2025 2.510 2.550 2.490 2.500 19,265 +0.02(+0.81%)
Oct 24, 2025 2.450 2.525 2.450 2.480 6,577 +0.03(+1.22%)
Oct 23, 2025 2.430 2.480 2.400 2.450 9,632 +0.00(+0.00%)
Oct 22, 2025 2.480 2.500 2.450 2.450 10,603 -0.04(-1.61%)
Oct 21, 2025 2.411 2.520 2.411 2.490 14,584 -0.01(-0.40%)
Oct 20, 2025 2.500 2.550 2.400 2.500 23,269 +0.02(+0.81%)
Oct 17, 2025 2.450 2.500 2.450 2.480 7,700 +0.03(+1.22%)
Oct 16, 2025 2.510 2.510 2.450 2.450 16,709 -0.08(-3.16%)
Oct 15, 2025 2.520 2.560 2.470 2.530 23,686 +0.02(+0.80%)
Oct 14, 2025 2.490 2.580 2.473 2.510 14,702 +0.06(+2.45%)
Oct 13, 2025 2.420 2.490 2.410 2.450 13,149 +0.03(+1.24%)
Oct 10, 2025 2.450 2.486 2.400 2.420 19,186 -0.05(-2.02%)
Oct 09, 2025 2.470 2.500 2.440 2.470 8,504 +0.01(+0.41%)
Oct 08, 2025 2.370 2.500 2.361 2.460 44,492 +0.06(+2.50%)
Oct 07, 2025 2.490 2.530 2.375 2.400 135,574 -0.07(-2.83%)
Oct 06, 2025 2.400 2.555 2.395 2.470 258,883 +0.05(+2.07%)
Oct 03, 2025 2.420 2.480 2.355 2.420 10,703 +0.10(+4.31%)
Oct 02, 2025 2.440 2.510 2.320 2.320 31,092 -0.12(-4.92%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.