ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

GEG Great Elm Group Inc

1.915
0.005 (0.26%)
Last Updated: 10:55:39
Delayed by 15 minutes

GEG Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 12 2025 1.91 0.01 0.53% 1.90 1.93 1.88 83,221
Feb 11 2025 1.90 0.05 2.70% 1.8401 1.90 1.8401 27,397
Feb 10 2025 1.85 0.03 1.65% 1.84 1.85 1.8131 37,745
Feb 07 2025 1.82 0.02 1.11% 1.8395 1.8395 1.79 38,458
Feb 06 2025 1.80 -0.02 -1.32% 1.82 1.826 1.80 29,456
Feb 05 2025 1.824 0.01 0.75% 1.81 1.83 1.80 1,184
Feb 04 2025 1.8104 0.00 0.02% 1.81 1.8127 1.80 1,356
Feb 03 2025 1.81 0.01 0.56% 1.80 1.81 1.80 2,539
Jan 31 2025 1.80 0.00 0.00% 1.80 1.8237 1.80 1,967
Jan 30 2025 1.80 0.00 0.00% 1.80 1.825 1.80 9,314
Jan 29 2025 1.80 -0.01 -0.55% 1.80 1.825 1.80 1,629
Jan 28 2025 1.81 -0.03 -1.62% 1.81 1.83 1.80 2,455
Jan 27 2025 1.8398 0.01 0.55% 1.7999 1.87 1.79 8,137
Jan 24 2025 1.8298 0.03 1.66% 1.83 1.83 1.80 3,965
Jan 23 2025 1.80 0.00 0.00% 1.80 1.80 1.80 0
Jan 22 2025 1.80 -0.01 -0.55% 1.83 1.88 1.80 3,162
Jan 21 2025 1.81 0.01 0.28% 1.8003 1.82 1.80 2,168
Jan 17 2025 1.805 -0.02 -0.82% 1.81 1.8299 1.805 3,628
Jan 16 2025 1.82 0.02 1.11% 1.80 1.82 1.79 46,142
Jan 15 2025 1.80 0.01 0.56% 1.79 1.805 1.79 10,062
Jan 14 2025 1.79 -0.01 -0.56% 1.80 1.8089 1.785 16,750
Jan 13 2025 1.80 0.00 0.00% 1.82 1.82 1.80 781
Jan 10 2025 1.80 0.00 0.00% 1.80 1.82 1.80 2,871
Jan 08 2025 1.80 -0.01 -0.55% 1.80 1.80 1.80 1,015
Jan 07 2025 1.81 0.01 0.56% 1.80 1.81 1.80 1,853
Jan 06 2025 1.80 -0.02 -1.10% 1.82 1.82 1.80 4,001
Jan 03 2025 1.82 0.02 1.11% 1.81 1.82 1.80 3,275
Jan 02 2025 1.80 -0.01 -0.55% 1.81 1.82 1.76 12,448
Dec 31 2024 1.81 0.01 0.56% 1.80 1.82 1.80 36,637
Dec 30 2024 1.80 -0.02 -1.10% 1.79 1.82 1.79 4,657
Dec 27 2024 1.82 0.01 0.55% 1.79 1.82 1.7808 3,138
Dec 26 2024 1.81 0.00 0.00% 1.82 1.83 1.79 3,920
Dec 24 2024 1.81 -0.01 -0.55% 1.80 1.88 1.80 4,617
Dec 23 2024 1.82 -0.08 -4.21% 1.84 1.8923 1.82 3,396
Dec 20 2024 1.90 0.05 2.70% 1.81 1.90 1.75 67,591
Dec 19 2024 1.85 0.05 2.78% 1.825 1.85 1.80 14,767
Dec 18 2024 1.80 0.01 0.56% 1.808 1.8427 1.80 55,506
Dec 17 2024 1.79 -0.01 -0.56% 1.79 1.80 1.78 29,381
Dec 16 2024 1.80 0.00 0.00% 1.80 1.80 1.78 35,951
Dec 13 2024 1.80 0.02 1.12% 1.781 1.80 1.76 156,306
Dec 12 2024 1.78 0.01 0.56% 1.78 1.80 1.77 151,720
Dec 11 2024 1.77 -0.02 -1.12% 1.79 1.80 1.77 19,775
Dec 10 2024 1.79 0.01 0.56% 1.78 1.80 1.78 31,933
Dec 09 2024 1.78 0.00 0.00% 1.75 1.79 1.75 91,592
Dec 06 2024 1.78 0.02 1.14% 1.78 1.79 1.78 15,303
Dec 05 2024 1.76 -0.01 -0.56% 1.78 1.8039 1.75 31,893
Dec 04 2024 1.77 -0.04 -2.21% 1.80 1.80 1.77 18,341
Dec 03 2024 1.81 0.01 0.56% 1.80 1.81 1.80 5,332
Dec 02 2024 1.80 -0.02 -1.10% 1.82 1.82 1.80 6,826
Nov 29 2024 1.82 0.00 0.00% 1.80 1.82 1.75 235,170
Nov 27 2024 1.82 -0.02 -1.09% 1.80 1.83 1.80 2,505
Nov 26 2024 1.84 0.04 2.22% 1.84 1.84 1.80 6,772
Nov 25 2024 1.80 -0.02 -1.10% 1.85 1.88 1.766 10,176
Nov 22 2024 1.82 0.03 1.68% 1.79 1.84 1.78 23,466
Nov 21 2024 1.79 0.01 0.56% 1.7801 1.79 1.75 55,889
Nov 20 2024 1.78 0.00 0.00% 1.78 1.79 1.76 101,669
Nov 19 2024 1.78 -0.01 -0.56% 1.79 1.79 1.77 59,908
Nov 18 2024 1.79 0.01 0.56% 1.78 1.80 1.76 64,448
Nov 15 2024 1.78 0.00 0.00% 1.72 1.81 1.72 933,802

Your Recent History

Delayed Upgrade Clock