Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great Elm Capital Group Inc (NQ: GEC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 31, 2019 4.120 4.330 4.120 4.130 29,846 -0.03(-0.72%)
Jul 30, 2019 4.050 4.170 4.000 4.160 22,431 +0.11(+2.72%)
Jul 29, 2019 4.100 4.180 4.050 4.050 10,509 -0.11(-2.64%)
Jul 26, 2019 3.990 4.160 3.990 4.160 10,500 +0.05(+1.22%)
Jul 25, 2019 4.030 4.110 4.030 4.110 1,731 +0.06(+1.48%)
Jul 24, 2019 4.040 4.100 3.980 4.050 2,543 -0.07(-1.70%)
Jul 23, 2019 4.030 4.120 3.930 4.120 2,082 +0.04(+1.10%)
Jul 22, 2019 4.040 4.150 4.040 4.075 2,451 -0.08(-2.04%)
Jul 19, 2019 4.090 4.160 4.090 4.160 1,300 +0.07(+1.71%)
Jul 18, 2019 4.030 4.120 4.000 4.090 7,410 +0.10(+2.51%)
Jul 17, 2019 4.310 4.320 3.990 3.990 303,944 -0.21(-5.00%)
Jul 16, 2019 4.200 4.310 4.040 4.200 237,227 -0.05(-1.29%)
Jul 15, 2019 4.100 4.302 4.100 4.255 76,333 +0.02(+0.59%)
Jul 12, 2019 4.170 4.300 4.170 4.230 21,100 -0.02(-0.59%)
Jul 11, 2019 4.230 4.300 4.165 4.255 5,656 +0.10(+2.53%)
Jul 10, 2019 4.330 4.330 4.150 4.150 9,170 -0.10(-2.35%)
Jul 09, 2019 4.290 4.330 4.190 4.250 50,739 +0.01(+0.24%)
Jul 08, 2019 4.270 4.270 4.240 4.240 3,770 -0.03(-0.70%)
Jul 05, 2019 4.230 4.310 4.230 4.270 12,200 -0.02(-0.47%)
Jul 03, 2019 4.280 4.290 4.280 4.290 300 +0.01(+0.23%)
Jul 02, 2019 4.300 4.300 4.140 4.280 2,459 -0.03(-0.70%)
Jul 01, 2019 4.030 4.310 4.030 4.310 36,146 +0.01(+0.23%)
Jun 28, 2019 4.060 4.330 3.830 4.300 97,000 +0.03(+0.70%)
Jun 27, 2019 4.170 4.330 4.160 4.270 4,318 +0.10(+2.40%)
Jun 26, 2019 4.220 4.260 4.000 4.170 3,029 -0.08(-1.88%)
Jun 25, 2019 4.150 4.350 3.890 4.250 50,519 +0.05(+1.19%)
Jun 24, 2019 4.400 4.440 4.050 4.200 64,644 -0.15(-3.45%)
Jun 21, 2019 3.830 4.430 3.620 4.350 195,100 +0.64(+17.25%)
Jun 20, 2019 3.640 3.750 3.600 3.710 38,577 +0.02(+0.54%)
Jun 19, 2019 3.760 4.250 3.540 3.690 63,517 +0.00(+0.14%)
Jun 18, 2019 3.630 3.750 3.500 3.685 37,092 +0.02(+0.41%)
Jun 17, 2019 3.800 3.990 3.510 3.670 92,858 +0.11(+3.09%)
Jun 14, 2019 3.669 3.740 3.490 3.560 519,600 -0.07(-1.93%)
Jun 13, 2019 3.430 3.670 3.430 3.630 49,661 +0.13(+3.71%)
Jun 12, 2019 3.740 3.780 3.250 3.500 645,053 -0.30(-7.83%)
Jun 11, 2019 3.678 3.800 3.678 3.797 7,206 +0.14(+3.86%)
Jun 10, 2019 3.660 3.705 3.641 3.656 1,207 -0.02(-0.64%)
Jun 07, 2019 3.670 3.730 3.670 3.680 4,900 +0.06(+1.66%)
Jun 06, 2019 3.630 3.750 3.620 3.620 3,205 +0.01(+0.28%)
Jun 05, 2019 3.750 3.750 3.600 3.610 9,181 -0.03(-0.82%)
Jun 04, 2019 3.610 3.750 3.590 3.640 9,432 +0.11(+3.12%)
Jun 03, 2019 3.620 3.620 3.430 3.530 9,924 -0.10(-2.75%)
May 31, 2019 3.620 3.690 3.620 3.630 1,300 +0.01(+0.17%)
May 30, 2019 3.660 3.680 3.600 3.624 5,633 -0.03(-0.85%)
May 29, 2019 3.720 3.740 3.459 3.655 13,019 -0.05(-1.22%)
May 28, 2019 3.780 3.790 3.700 3.700 3,096 -0.04(-1.07%)
May 24, 2019 3.830 3.830 3.720 3.740 2,000 -0.01(-0.27%)
May 23, 2019 3.733 3.934 3.700 3.750 21,018 -0.03(-0.79%)
May 22, 2019 3.900 3.950 3.780 3.780 16,714 -0.12(-3.08%)
May 21, 2019 3.910 3.950 3.864 3.900 12,934 -0.10(-2.50%)
May 20, 2019 3.680 4.090 3.680 4.000 12,925 +0.14(+3.63%)
May 17, 2019 4.125 4.125 3.769 3.860 15,400 -0.27(-6.42%)
May 16, 2019 4.110 4.125 4.110 4.125 3,193 +0.01(+0.36%)
May 15, 2019 4.110 4.110 4.110 4.110 209 -0.01(-0.24%)
May 14, 2019 4.190 4.200 4.110 4.120 7,680 -0.07(-1.67%)
May 13, 2019 4.150 4.190 4.120 4.190 5,724 +0.04(+0.96%)
May 10, 2019 4.165 4.196 4.150 4.150 4,900 -0.05(-1.19%)
May 09, 2019 4.150 4.200 4.150 4.200 3,637 +0.03(+0.72%)
May 08, 2019 4.170 4.190 4.150 4.170 6,022 +0.01(+0.24%)
May 07, 2019 4.150 4.190 4.150 4.160 9,362 -0.01(-0.24%)
May 06, 2019 4.220 4.300 4.170 4.170 5,425 -0.12(-2.80%)
May 03, 2019 4.230 4.290 4.170 4.290 2,500 +0.04(+1.06%)
May 02, 2019 4.285 4.300 4.245 4.245 2,819 -0.02(-0.59%)
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.