Skip to main content

Great Elm Group Inc (NQ: GEG )

1.875 +0.005 (+0.27%)
Streaming Delayed Price Updated: 10:19 AM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 1.900 1.910 1.900 1.900 11,321 -0.01(-0.52%)
Sep 30, 2024 1.900 1.920 1.900 1.910 17,959 +0.00(+0.00%)
Sep 27, 2024 1.900 1.910 1.900 1.910 5,339 -0.01(-0.52%)
Sep 26, 2024 1.890 1.920 1.890 1.920 4,802 +0.01(+0.52%)
Sep 25, 2024 1.900 1.910 1.900 1.910 6,498 +0.00(+0.00%)
Sep 24, 2024 1.870 1.910 1.870 1.910 9,635 +0.02(+1.06%)
Sep 23, 2024 1.950 1.950 1.890 1.890 17,934 -0.03(-1.56%)
Sep 20, 2024 1.890 1.920 1.880 1.920 86,483 +0.02(+1.05%)
Sep 19, 2024 1.890 1.910 1.880 1.900 2,215 +0.02(+1.06%)
Sep 18, 2024 1.880 1.900 1.880 1.880 15,907 -0.01(-0.53%)
Sep 17, 2024 1.850 1.920 1.850 1.890 4,426 +0.00(+0.00%)
Sep 16, 2024 1.920 1.920 1.860 1.890 214,434 -0.02(-1.05%)
Sep 13, 2024 1.880 1.910 1.850 1.910 75,561 +0.05(+2.69%)
Sep 12, 2024 1.870 1.890 1.850 1.860 180,993 -0.02(-1.06%)
Sep 11, 2024 1.870 1.880 1.850 1.880 183,037 +0.00(+0.00%)
Sep 10, 2024 1.870 1.880 1.850 1.880 62,236 -0.02(-1.05%)
Sep 09, 2024 1.850 1.900 1.850 1.900 90,229 +0.03(+1.60%)
Sep 06, 2024 1.860 1.880 1.850 1.870 53,965 +0.01(+0.54%)
Sep 05, 2024 1.830 1.860 1.820 1.860 39,446 +0.06(+3.33%)
Sep 04, 2024 1.770 1.840 1.770 1.800 62,187 +0.01(+0.56%)
Sep 03, 2024 1.780 1.790 1.780 1.790 3,417 +0.00(+0.00%)
Aug 30, 2024 1.780 1.810 1.780 1.790 2,745 +0.00(+0.00%)
Aug 29, 2024 1.780 1.798 1.780 1.790 730 +0.01(+0.56%)
Aug 28, 2024 1.780 1.789 1.780 1.780 1,110 +0.00(+0.00%)
Aug 27, 2024 1.770 1.780 1.770 1.780 260 -0.01(-0.56%)
Aug 26, 2024 1.770 1.790 1.770 1.790 1,041 -0.01(-0.28%)
Aug 23, 2024 1.760 1.795 1.760 1.795 11,898 -0.00(-0.27%)
Aug 22, 2024 1.800 1.803 1.790 1.800 5,368 +0.00(+0.00%)
Aug 21, 2024 1.830 1.830 1.800 1.800 12,267 +0.00(+0.00%)
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%)
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.