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 -0.010 (-0.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 21, 2025 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 (%)
Apr 21, 2025 1.860 1.900 1.850 1.900 9,102 -0.01(-0.26%)
Apr 17, 2025 1.910 1.910 1.850 1.905 17,261 +0.01(+0.26%)
Apr 16, 2025 1.860 1.905 1.860 1.900 6,332 +0.00(+0.00%)
Apr 15, 2025 1.920 1.970 1.900 1.900 3,941 -0.01(-0.52%)
Apr 14, 2025 1.940 2.020 1.900 1.910 39,198 +0.01(+0.53%)
Apr 11, 2025 1.880 1.900 1.880 1.900 5,025 +0.02(+1.06%)
Apr 10, 2025 1.885 1.910 1.801 1.880 16,827 +0.00(+0.00%)
Apr 09, 2025 1.900 1.938 1.760 1.880 69,396 +0.00(+0.00%)
Apr 08, 2025 1.870 1.910 1.855 1.880 11,140 +0.01(+0.53%)
Apr 07, 2025 1.850 1.890 1.850 1.870 7,277 -0.02(-1.06%)
Apr 04, 2025 1.900 1.910 1.860 1.890 29,789 -0.01(-0.53%)
Apr 03, 2025 1.910 1.916 1.880 1.900 10,425 +0.00(+0.00%)
Apr 02, 2025 1.900 1.910 1.880 1.900 11,740 +0.00(+0.00%)
Apr 01, 2025 1.990 1.990 1.870 1.900 3,413 +0.01(+0.53%)
Mar 31, 2025 1.930 1.930 1.870 1.890 4,402 +0.00(+0.00%)
Mar 28, 2025 1.865 1.900 1.865 1.890 3,699 +0.00(+0.00%)
Mar 27, 2025 1.977 1.977 1.850 1.890 12,644 -0.01(-0.53%)
Mar 26, 2025 1.940 1.990 1.850 1.900 3,592 -0.09(-4.52%)
Mar 25, 2025 1.990 2.030 1.885 1.990 4,469 -0.02(-1.00%)
Mar 24, 2025 2.040 2.040 1.940 2.010 24,130 +0.01(+0.50%)
Mar 21, 2025 1.990 2.000 1.940 2.000 17,587 +0.06(+3.09%)
Mar 20, 2025 1.850 1.960 1.840 1.940 6,008 +0.04(+2.11%)
Mar 19, 2025 1.820 1.900 1.800 1.900 7,757 +0.03(+1.60%)
Mar 18, 2025 1.956 1.956 1.870 1.870 5,797 -0.13(-6.50%)
Mar 17, 2025 1.870 2.000 1.870 2.000 27,097 +0.09(+4.71%)
Mar 14, 2025 1.830 1.910 1.830 1.910 55,707 +0.05(+2.69%)
Mar 13, 2025 1.820 1.860 1.800 1.860 26,384 +0.02(+1.09%)
Mar 12, 2025 1.840 1.845 1.810 1.840 5,527 -0.01(-0.54%)
Mar 11, 2025 1.840 1.870 1.790 1.850 67,934 +0.01(+0.54%)
Mar 10, 2025 1.800 1.860 1.800 1.840 15,399 -0.03(-1.60%)
Mar 07, 2025 1.810 1.870 1.810 1.870 7,393 +0.04(+2.19%)
Mar 06, 2025 1.840 1.850 1.810 1.830 38,080 +0.00(+0.00%)
Mar 05, 2025 1.845 1.845 1.800 1.830 22,497 -0.01(-0.54%)
Mar 04, 2025 1.810 1.840 1.800 1.840 9,703 +0.02(+1.10%)
Mar 03, 2025 1.880 1.886 1.820 1.820 91,988 -0.07(-3.70%)
Feb 28, 2025 1.850 1.890 1.850 1.890 8,111 +0.03(+1.61%)
Feb 27, 2025 1.870 1.871 1.850 1.860 14,962 -0.01(-0.53%)
Feb 26, 2025 1.860 1.870 1.850 1.870 13,271 -0.02(-1.06%)
Feb 25, 2025 1.870 1.890 1.850 1.890 35,954 +0.00(+0.00%)
Feb 24, 2025 1.860 1.890 1.860 1.890 6,759 +0.00(+0.00%)
Feb 21, 2025 1.966 1.966 1.860 1.890 47,272 +0.00(+0.00%)
Feb 20, 2025 1.950 1.950 1.860 1.890 4,373 +0.01(+0.53%)
Feb 19, 2025 1.900 1.960 1.880 1.880 103,239 -0.04(-2.08%)
Feb 18, 2025 1.890 1.950 1.880 1.920 12,048 -0.05(-2.54%)
Feb 14, 2025 1.970 1.985 1.940 1.970 13,202 +0.02(+1.03%)
Feb 13, 2025 1.950 1.950 1.880 1.950 31,114 +0.04(+2.09%)
Feb 12, 2025 1.900 1.930 1.880 1.910 83,291 +0.01(+0.53%)
Feb 11, 2025 1.840 1.900 1.840 1.900 27,397 +0.05(+2.70%)
Feb 10, 2025 1.820 1.850 1.813 1.850 37,745 +0.03(+1.65%)
Feb 07, 2025 1.839 1.839 1.790 1.820 38,577 +0.02(+1.11%)
Feb 06, 2025 1.820 1.826 1.800 1.800 29,456 -0.02(-1.32%)
Feb 05, 2025 1.830 1.830 1.800 1.824 1,184 +0.01(+0.75%)
Feb 04, 2025 1.810 1.830 1.800 1.810 1,949 +0.00(+0.02%)
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 Of Service.