Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great Elm Group Inc (NQ: GEG )

1.830 +0.030 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2022 2.380 2.380 2.138 2.310 32,809 +0.00(+0.06%)
May 27, 2022 2.240 2.350 2.240 2.308 18,782 +0.01(+0.37%)
May 26, 2022 2.350 2.420 2.275 2.300 27,285 -0.01(-0.43%)
May 25, 2022 2.210 2.310 2.160 2.310 27,252 +0.10(+4.52%)
May 24, 2022 2.240 2.250 2.130 2.210 15,473 -0.02(-0.90%)
May 23, 2022 2.250 2.280 2.080 2.230 116,887 +0.00(+0.22%)
May 20, 2022 2.200 2.225 2.170 2.225 39,784 +0.02(+1.14%)
May 19, 2022 2.110 2.200 2.040 2.200 85,807 +0.13(+6.28%)
May 18, 2022 2.140 2.140 2.003 2.070 16,981 -0.08(-3.73%)
May 17, 2022 2.180 2.180 2.080 2.150 21,271 +0.02(+0.95%)
May 16, 2022 2.020 2.190 2.010 2.130 46,109 +0.00(+0.00%)
May 13, 2022 2.020 2.130 2.000 2.130 277,709 +0.06(+3.03%)
May 12, 2022 1.940 2.090 1.850 2.067 55,676 +0.22(+11.75%)
May 11, 2022 1.990 1.990 1.830 1.850 17,447 -0.12(-5.90%)
May 10, 2022 1.720 1.966 1.720 1.966 97,932 +0.20(+11.07%)
May 09, 2022 1.700 1.830 1.550 1.770 252,591 +0.26(+17.22%)
May 06, 2022 1.490 1.580 1.470 1.510 24,068 +0.07(+4.86%)
May 05, 2022 1.430 1.440 1.400 1.440 24,321 +0.02(+1.41%)
May 04, 2022 1.460 1.460 1.400 1.420 22,347 +0.00(+0.00%)
May 03, 2022 1.430 1.440 1.400 1.420 27,074 +0.01(+0.71%)
May 02, 2022 1.410 1.460 1.410 1.410 21,576 -0.07(-4.73%)
Apr 29, 2022 1.490 1.490 1.410 1.480 12,721 +0.04(+2.78%)
Apr 28, 2022 1.510 1.510 1.435 1.440 7,367 -0.06(-4.00%)
Apr 27, 2022 1.510 1.510 1.498 1.500 4,104 -0.01(-0.99%)
Apr 26, 2022 1.550 1.590 1.515 1.515 65,548 +0.02(+1.68%)
Apr 25, 2022 1.540 1.590 1.490 1.490 20,437 -0.06(-3.87%)
Apr 22, 2022 1.640 1.670 1.550 1.550 14,808 -0.14(-8.28%)
Apr 21, 2022 1.636 1.690 1.636 1.690 1,908 +0.02(+1.20%)
Apr 20, 2022 1.720 1.720 1.670 1.670 1,114 -0.03(-1.76%)
Apr 19, 2022 1.680 1.700 1.620 1.700 22,105 +0.05(+3.03%)
Apr 18, 2022 1.700 1.710 1.600 1.650 10,165 -0.02(-1.20%)
Apr 14, 2022 1.610 1.700 1.610 1.670 6,648 -0.04(-2.34%)
Apr 13, 2022 1.610 1.710 1.610 1.710 3,231 -0.02(-1.16%)
Apr 12, 2022 1.690 1.750 1.690 1.730 3,338 -0.02(-1.14%)
Apr 11, 2022 1.670 1.768 1.670 1.750 8,964 +0.02(+1.16%)
Apr 08, 2022 1.660 1.750 1.660 1.730 3,371 -0.05(-2.81%)
Apr 07, 2022 1.780 1.780 1.780 1.780 2,733 -0.02(-1.11%)
Apr 06, 2022 1.800 1.840 1.800 1.800 5,769 +0.00(+0.00%)
Apr 05, 2022 1.800 1.860 1.800 1.800 4,909 -0.06(-3.15%)
Apr 04, 2022 1.810 1.859 1.810 1.859 1,010 -0.05(-2.70%)
Apr 01, 2022 1.865 1.910 1.834 1.910 2,752 +0.10(+5.52%)
Mar 31, 2022 1.850 1.852 1.810 1.810 9,931 -0.04(-2.16%)
Mar 30, 2022 1.800 1.900 1.800 1.850 2,319 -0.03(-1.60%)
Mar 29, 2022 1.800 1.920 1.800 1.880 4,049 +0.08(+4.44%)
Mar 28, 2022 1.740 1.820 1.710 1.800 5,553 -0.04(-2.30%)
Mar 25, 2022 1.820 1.880 1.720 1.842 9,562 +0.02(+1.23%)
Mar 24, 2022 1.840 1.840 1.750 1.820 40,867 +0.03(+1.68%)
Mar 23, 2022 1.890 1.890 1.790 1.790 24,402 -0.14(-7.25%)
Mar 22, 2022 1.850 1.930 1.850 1.930 1,592 +0.02(+1.05%)
Mar 21, 2022 1.830 1.960 1.825 1.910 3,679 -0.01(-0.52%)
Mar 18, 2022 1.940 1.950 1.820 1.920 20,171 -0.02(-1.03%)
Mar 17, 2022 1.880 1.950 1.840 1.940 12,164 +0.08(+4.30%)
Mar 16, 2022 1.940 1.940 1.860 1.860 2,952 +0.01(+0.54%)
Mar 15, 2022 1.890 1.900 1.850 1.850 3,654 +0.03(+1.65%)
Mar 14, 2022 1.940 1.955 1.820 1.820 4,640 -0.12(-6.19%)
Mar 11, 2022 1.970 1.970 1.780 1.940 6,232 +0.00(+0.00%)
Mar 10, 2022 1.970 1.980 1.850 1.940 5,461 -0.01(-0.51%)
Mar 09, 2022 1.880 1.990 1.770 1.950 4,629 +0.06(+3.17%)
Mar 08, 2022 1.970 1.970 1.830 1.890 13,453 +0.00(+0.00%)
Mar 07, 2022 2.000 2.025 1.810 1.890 18,893 -0.10(-5.03%)
Mar 04, 2022 1.980 2.013 1.980 1.990 17,861 +0.04(+2.05%)
Mar 03, 2022 2.000 2.010 1.950 1.950 20,977 +0.03(+1.56%)
Mar 02, 2022 1.830 1.920 1.830 1.920 1,672 +0.07(+3.78%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.