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 (NQ: GEG )

1.800 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 20, 2024 1.790 1.820 1.790 1.800 36,888 -0.03(-1.60%)
Aug 19, 2024 1.780 1.829 1.780 1.829 1,146 +0.03(+1.63%)
Aug 16, 2024 1.750 1.800 1.750 1.800 6,409 -0.01(-0.55%)
Aug 15, 2024 1.790 1.820 1.790 1.810 4,036 +0.01(+0.56%)
Aug 14, 2024 1.800 1.800 1.760 1.800 7,347 +0.00(+0.00%)
Aug 13, 2024 1.770 1.820 1.770 1.800 34,587 +0.01(+0.56%)
Aug 12, 2024 1.760 1.790 1.760 1.790 2,751 +0.02(+1.13%)
Aug 09, 2024 1.760 1.770 1.750 1.770 1,068 -0.01(-0.56%)
Aug 08, 2024 1.780 1.780 1.780 1.780 938 +0.01(+0.56%)
Aug 07, 2024 1.750 1.770 1.750 1.770 757 +0.01(+0.57%)
Aug 06, 2024 1.750 1.760 1.750 1.760 14,318 -0.01(-0.56%)
Aug 05, 2024 1.750 1.770 1.750 1.770 2,237 -0.02(-1.12%)
Aug 02, 2024 1.770 1.790 1.770 1.790 3,034 -0.04(-2.19%)
Aug 01, 2024 1.810 1.840 1.810 1.830 80,004 +0.00(+0.00%)
Jul 31, 2024 1.800 1.840 1.770 1.830 50,726 +0.00(+0.00%)
Jul 30, 2024 1.830 1.840 1.790 1.830 89,948 +0.01(+0.55%)
Jul 29, 2024 1.770 1.830 1.770 1.820 27,092 +0.03(+1.68%)
Jul 26, 2024 1.780 1.790 1.780 1.790 542 +0.01(+0.56%)
Jul 25, 2024 1.800 1.800 1.780 1.780 819 -0.02(-1.11%)
Jul 23, 2024 1.800 215 +0.01(+0.56%)
Jul 22, 2024 1.800 1.800 1.780 1.790 5,294 +0.02(+1.13%)
Jul 19, 2024 1.800 1.800 1.770 1.770 1,766 -0.01(-0.56%)
Jul 18, 2024 1.770 1.800 1.770 1.780 18,590 -0.02(-1.11%)
Jul 17, 2024 1.770 1.800 1.770 1.800 3,789 +0.03(+1.69%)
Jul 16, 2024 1.770 1.800 1.770 1.770 9,151 -0.01(-0.56%)
Jul 15, 2024 1.780 1.786 1.780 1.780 1,397 +0.00(+0.00%)
Jul 12, 2024 1.770 1.800 1.770 1.780 18,248 -0.01(-0.56%)
Jul 11, 2024 1.790 1.790 1.770 1.790 4,160 +0.02(+1.13%)
Jul 10, 2024 1.770 1.770 1.770 1.770 819 +0.00(+0.00%)
Jul 09, 2024 1.770 1.790 1.750 1.770 24,543 +0.00(+0.00%)
Jul 08, 2024 1.760 1.770 1.760 1.770 473 -0.01(-0.56%)
Jul 05, 2024 1.770 1.780 1.770 1.780 1,123 +0.00(+0.00%)
Jul 03, 2024 1.780 1.780 1.780 1.780 581 -0.01(-0.56%)
Jul 02, 2024 1.760 1.800 1.760 1.790 5,152 -0.01(-0.56%)
Jul 01, 2024 1.800 1.840 1.780 1.800 40,864 +0.00(+0.00%)
Jun 28, 2024 1.770 1.800 1.750 1.800 10,305 +0.01(+0.56%)
Jun 27, 2024 1.740 1.790 1.740 1.790 24,994 +0.04(+2.29%)
Jun 26, 2024 1.740 1.750 1.740 1.750 1,264 +0.00(+0.00%)
Jun 25, 2024 1.750 1.750 1.740 1.750 8,697 +0.00(+0.00%)
Jun 24, 2024 1.750 1.750 1.740 1.750 2,851 +0.01(+0.57%)
Jun 21, 2024 1.750 1.790 1.740 1.740 46,195 -0.04(-2.25%)
Jun 20, 2024 1.790 1.805 1.770 1.780 10,021 -0.01(-0.56%)
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%)
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.


 

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.