NasdaqGS - Delayed Quote USD

Great Elm Group, Inc. (GEG)

Compare
1.8050
+0.0150
+(0.84%)
At close: January 17 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20251.82001.83001.81001.81001.81003,600
Jan 16, 20251.80001.82001.79001.82001.820046,100
Jan 15, 20251.80001.81001.80001.80001.800010,100
Jan 14, 20251.80001.81001.79001.79001.790016,800
Jan 13, 20251.80001.80001.80001.80001.8000800
Jan 10, 20251.80001.82001.80001.80001.80005,800
Jan 8, 20251.80001.80001.80001.80001.80001,100
Jan 7, 20251.80001.81001.80001.81001.81001,900
Jan 6, 20251.83001.83001.80001.80001.80004,100
Jan 3, 20251.81001.82001.80001.82001.82003,300
Jan 2, 20251.81001.82001.76001.80001.800012,700
Dec 31, 20241.80001.82001.80001.81001.810036,600
Dec 30, 20241.81001.82001.80001.80001.80004,700
Dec 27, 20241.79001.82001.78001.82001.82003,100
Dec 26, 20241.79001.83001.79001.81001.81003,900
Dec 24, 20241.80001.88001.80001.82001.82004,600
Dec 23, 20241.85001.89001.82001.82001.82003,900
Dec 20, 20241.81001.90001.75001.90001.900067,600
Dec 19, 20241.80001.85001.80001.85001.850014,900
Dec 18, 20241.78001.84001.78001.80001.800065,500
Dec 17, 20241.79001.80001.78001.80001.800029,400
Dec 16, 20241.79001.80001.78001.80001.800036,000
Dec 13, 20241.78001.80001.76001.80001.8000156,400
Dec 12, 20241.77001.80001.77001.78001.7800152,500
Dec 11, 20241.79001.80001.77001.77001.770019,900
Dec 10, 20241.78001.80001.78001.79001.790031,900
Dec 9, 20241.75001.79001.75001.78001.780091,600
Dec 6, 20241.78001.79001.78001.78001.780015,300
Dec 5, 20241.78001.80001.75001.76001.760031,900
Dec 4, 20241.79001.80001.77001.77001.770018,500
Dec 3, 20241.80001.81001.80001.81001.81005,400
Dec 2, 20241.80001.82001.80001.80001.80008,500
Nov 29, 20241.80001.82001.75001.82001.8200235,600
Nov 27, 20241.80001.83001.80001.82001.82002,600
Nov 26, 20241.80001.84001.80001.84001.84007,400
Nov 25, 20241.88001.88001.77001.80001.800010,200
Nov 22, 20241.79001.84001.78001.82001.820023,500
Nov 21, 20241.78001.79001.75001.79001.790055,900
Nov 20, 20241.80001.80001.76001.78001.7800101,900
Nov 19, 20241.79001.79001.77001.78001.780059,900
Nov 18, 20241.78001.80001.76001.79001.790064,400
Nov 15, 20241.72001.81001.72001.78001.7800933,800
Nov 14, 20241.81001.81001.71001.78001.780062,900
Nov 13, 20241.77001.79001.70001.78001.780021,800
Nov 12, 20241.76001.81001.75001.81001.810011,600
Nov 11, 20241.75001.78001.75001.77001.770011,500
Nov 8, 20241.79001.85001.75001.75001.750013,600
Nov 7, 20241.77001.84001.77001.79001.79003,100
Nov 6, 20241.84001.84001.75001.82001.820028,200
Nov 5, 20241.81001.81001.76001.76001.760015,100
Nov 4, 20241.84001.84001.76001.81001.81004,100
Nov 1, 20241.79001.83001.79001.83001.830011,000
Oct 31, 20241.80001.85001.80001.82001.820019,200
Oct 30, 20241.73001.82001.71001.80001.800071,800
Oct 29, 20241.73001.78001.72001.72001.720059,400
Oct 28, 20241.73001.75001.71001.72001.720035,100
Oct 25, 20241.81001.81001.72001.72001.720028,200
Oct 24, 20241.79001.82001.75001.79001.790014,100
Oct 23, 20241.84001.85001.80001.80001.80008,500
Oct 22, 20241.80001.82001.80001.82001.82004,900
Oct 21, 20241.86001.86001.80001.83001.83007,000
Oct 18, 20241.85001.87001.85001.85001.85003,200
Oct 17, 20241.86001.88001.85001.85001.85008,900
Oct 16, 20241.89001.90001.88001.89001.89007,900
Oct 15, 20241.88001.88001.87001.87001.87002,400
Oct 14, 20241.87001.87001.87001.87001.87002,600
Oct 11, 20241.91001.91001.88001.88001.880021,300
Oct 10, 20241.90001.90001.85001.88001.880012,200
Oct 9, 20241.91001.91001.88001.90001.90003,300
Oct 8, 20241.89001.90001.89001.90001.90008,000
Oct 7, 20241.91001.91001.90001.90001.900012,700
Oct 4, 20241.90001.90001.90001.90001.90006,600
Oct 3, 20241.90001.91001.90001.90001.90002,000
Oct 2, 20241.87001.91001.87001.90001.90002,600
Oct 1, 20241.90001.91001.90001.90001.900011,300
Sep 30, 20241.90001.92001.90001.91001.910018,000
Sep 27, 20241.90001.91001.90001.91001.91005,300
Sep 26, 20241.89001.92001.89001.92001.92004,800
Sep 25, 20241.91001.91001.90001.91001.91006,500
Sep 24, 20241.87001.91001.87001.91001.91009,600
Sep 23, 20241.95001.95001.89001.89001.890017,900
Sep 20, 20241.89001.92001.88001.92001.920086,500
Sep 19, 20241.90001.91001.88001.90001.90002,200
Sep 18, 20241.88001.90001.88001.88001.880015,900
Sep 17, 20241.85001.92001.85001.89001.89004,400
Sep 16, 20241.92001.92001.86001.89001.8900214,400
Sep 13, 20241.88001.91001.85001.91001.910075,600
Sep 12, 20241.87001.89001.85001.86001.8600181,000
Sep 11, 20241.87001.88001.85001.88001.8800183,000
Sep 10, 20241.87001.88001.85001.88001.880062,200
Sep 9, 20241.85001.90001.85001.90001.900090,200
Sep 6, 20241.86001.88001.85001.87001.870054,000
Sep 5, 20241.83001.86001.82001.86001.860039,400
Sep 4, 20241.77001.84001.77001.80001.800062,200
Sep 3, 20241.78001.79001.78001.79001.79003,400
Aug 30, 20241.78001.81001.78001.79001.79002,700
Aug 29, 20241.78001.80001.78001.79001.7900700
Aug 28, 20241.78001.79001.78001.78001.78001,100
Aug 27, 20241.77001.78001.77001.78001.7800300
Aug 26, 20241.77001.79001.77001.79001.79001,000
Aug 23, 20241.76001.80001.76001.80001.800011,900
Aug 22, 20241.80001.80001.79001.80001.80005,400
Aug 21, 20241.83001.83001.80001.80001.800012,300
Aug 20, 20241.79001.82001.79001.80001.800036,900
Aug 19, 20241.78001.83001.78001.83001.83001,100
Aug 16, 20241.75001.80001.75001.80001.80006,400
Aug 15, 20241.79001.82001.79001.81001.81004,000
Aug 14, 20241.80001.80001.76001.80001.80007,300
Aug 13, 20241.77001.82001.77001.80001.800034,600
Aug 12, 20241.76001.79001.76001.79001.79002,800
Aug 9, 20241.76001.77001.75001.77001.77001,100
Aug 8, 20241.78001.78001.78001.78001.7800900
Aug 7, 20241.75001.77001.75001.77001.7700800
Aug 6, 20241.75001.76001.75001.76001.760014,300
Aug 5, 20241.75001.77001.75001.77001.77002,200
Aug 2, 20241.77001.79001.77001.79001.79003,000
Aug 1, 20241.81001.84001.81001.83001.830080,000
Jul 31, 20241.80001.84001.77001.83001.830050,700
Jul 30, 20241.83001.84001.79001.83001.830089,900
Jul 29, 20241.77001.83001.77001.82001.820027,100
Jul 26, 20241.78001.79001.78001.79001.7900500
Jul 25, 20241.80001.80001.78001.78001.7800800
Jul 24, 20241.80001.80001.80001.80001.8000-
Jul 23, 20241.80001.80001.79001.80001.80006,100
Jul 22, 20241.80001.80001.78001.79001.79005,300
Jul 19, 20241.80001.80001.77001.77001.77001,800
Jul 18, 20241.77001.80001.77001.78001.780018,600
Jul 17, 20241.77001.80001.77001.80001.80003,800
Jul 16, 20241.77001.80001.77001.77001.77009,200
Jul 15, 20241.78001.79001.78001.78001.78001,400
Jul 12, 20241.77001.80001.77001.78001.780018,200
Jul 11, 20241.79001.79001.77001.79001.79004,200
Jul 10, 20241.77001.77001.77001.77001.7700800
Jul 9, 20241.77001.79001.75001.77001.770024,500
Jul 8, 20241.76001.77001.76001.77001.7700500
Jul 5, 20241.77001.78001.77001.78001.78001,100
Jul 3, 20241.78001.78001.78001.78001.7800600
Jul 2, 20241.76001.80001.76001.79001.79005,200
Jul 1, 20241.80001.84001.78001.80001.800040,900
Jun 28, 20241.77001.80001.75001.80001.800010,300
Jun 27, 20241.74001.79001.74001.79001.790025,000
Jun 26, 20241.74001.75001.74001.75001.75001,300
Jun 25, 20241.75001.75001.74001.75001.75008,700
Jun 24, 20241.75001.75001.74001.75001.75002,900
Jun 21, 20241.75001.79001.74001.74001.740046,200
Jun 20, 20241.79001.81001.77001.78001.780010,000
Jun 18, 20241.80001.81001.78001.79001.790031,100
Jun 17, 20241.80001.83001.80001.82001.8200104,000
Jun 14, 20241.80001.83001.79001.82001.820010,700
Jun 13, 20241.75001.83001.75001.82001.820010,200
Jun 12, 20241.79001.81001.75001.79001.79009,900
Jun 11, 20241.78001.82001.78001.82001.82008,100
Jun 10, 20241.77001.77001.71001.73001.73005,500
Jun 7, 20241.76001.76001.72001.76001.76001,700
Jun 6, 20241.73001.76001.73001.76001.76004,100
Jun 5, 20241.73001.74001.73001.74001.7400400
Jun 4, 20241.75001.76001.75001.76001.76004,300
Jun 3, 20241.78001.78001.75001.77001.77004,100
May 31, 20241.77001.80001.75001.75001.75009,900
May 30, 20241.78001.80001.75001.75001.750029,300
May 29, 20241.76001.79001.75001.79001.790019,300
May 28, 20241.81001.84001.75001.80001.800022,400
May 24, 20241.77001.83001.77001.83001.830043,000
May 23, 20241.75001.76001.75001.75001.750030,600
May 22, 20241.77001.78001.76001.77001.770069,000
May 21, 20241.77001.78001.75001.77001.770088,500
May 20, 20241.85001.88001.75001.78001.7800532,800
May 17, 20241.82001.87001.81001.83001.83004,600
May 16, 20241.84001.84001.80001.80001.80009,800
May 15, 20241.83001.83001.81001.81001.81008,300
May 14, 20241.80001.85001.80001.84001.8400128,400
May 13, 20241.88001.89001.80001.80001.8000552,200
May 10, 20241.93001.93001.83001.89001.890020,100
May 9, 20241.88001.90001.85001.86001.860013,200
May 8, 20241.87001.87001.81001.81001.81003,000
May 7, 20241.93001.93001.86001.86001.86008,800
May 6, 20241.86001.89001.86001.86001.860010,300
May 3, 20241.90001.90001.83001.90001.90005,300
May 2, 20241.88001.88001.85001.86001.86008,900
May 1, 20241.89001.90001.88001.88001.88001,500
Apr 30, 20241.89001.89001.88001.88001.8800400
Apr 29, 20241.89001.89001.88001.88001.88001,600
Apr 26, 20241.89001.89001.89001.89001.8900700
Apr 25, 20241.89001.91001.89001.90001.90003,500
Apr 24, 20241.91001.91001.89001.89001.8900400
Apr 23, 20241.86001.86001.86001.86001.8600200
Apr 22, 20241.91001.93001.85001.85001.85009,200
Apr 19, 20241.89001.91001.87001.88001.88001,300
Apr 18, 20241.91001.91001.88001.90001.900013,400
Apr 17, 20241.92001.93001.90001.90001.90006,100
Apr 16, 20241.90001.94001.89001.90001.900034,900
Apr 15, 20241.90001.93001.89001.93001.93003,100
Apr 12, 20241.89001.94001.89001.94001.94001,300
Apr 11, 20241.92001.94001.89001.94001.9400700
Apr 10, 20241.88001.94001.88001.94001.94001,000
Apr 9, 20241.91001.94001.90001.94001.940029,800
Apr 8, 20241.90001.92001.90001.92001.9200500
Apr 5, 20241.91001.94001.91001.92001.92005,400
Apr 4, 20241.89001.91001.89001.91001.91001,100
Apr 3, 20241.90001.92001.89001.92001.920010,500
Apr 2, 20241.90001.92001.90001.92001.920011,100
Apr 1, 20241.92001.95001.89001.90001.900024,700
Mar 28, 20241.95001.95001.90001.92001.92002,600
Mar 27, 20241.94002.07001.92001.93001.930033,400
Mar 26, 20241.89001.94001.89001.92001.92006,800
Mar 25, 20241.95001.95001.90001.90001.90001,400
Mar 22, 20241.93001.94001.90001.94001.94003,500
Mar 21, 20241.95001.95001.91001.91001.91005,900
Mar 20, 20241.96001.96001.92001.95001.95002,700
Mar 19, 20241.93002.03001.91001.91001.910013,400
Mar 18, 20242.03002.10002.00002.01002.01009,900
Mar 15, 20241.99002.12001.92002.12002.120034,200
Mar 14, 20241.92002.00001.92002.00002.000012,100
Mar 13, 20241.90001.98001.90001.90001.900021,200
Mar 12, 20241.90001.93001.90001.90001.90006,400
Mar 11, 20241.90001.94001.90001.90001.90004,200
Mar 8, 20242.01002.01001.90001.93001.930012,400
Mar 7, 20241.90001.98001.90001.97001.97007,600
Mar 6, 20241.90001.97001.90001.97001.97006,500
Mar 5, 20241.91001.97001.90001.97001.970011,600
Mar 4, 20242.00002.00001.90001.90001.900017,700
Mar 1, 20242.00002.01001.97001.97001.970016,700
Feb 29, 20241.91002.00001.90001.96001.96008,700
Feb 28, 20242.00002.00002.00002.00002.00001,500
Feb 27, 20241.90001.98001.90001.91001.9100123,400
Feb 26, 20241.92001.92001.92001.92001.9200500
Feb 23, 20241.90001.92001.89001.92001.92005,000
Feb 22, 20242.03002.03001.96001.96001.96003,000
Feb 21, 20241.91002.00001.91002.00002.00004,700
Feb 20, 20241.87002.00001.87001.99001.99008,600
Feb 16, 20241.93001.96001.90001.94001.94006,900
Feb 15, 20241.89001.90001.82001.85001.85006,700
Feb 14, 20241.85001.94001.85001.94001.94001,300
Feb 13, 20241.85001.85001.85001.85001.85001,400
Feb 12, 20241.89001.90001.81001.81001.81006,300
Feb 9, 20241.92001.99001.83001.94001.940025,800
Feb 8, 20241.90001.90001.89001.89001.8900900
Feb 7, 20241.92001.92001.86001.90001.90001,600
Feb 6, 20241.84001.90001.84001.90001.90001,800
Feb 5, 20241.89001.89001.86001.87001.87002,300
Feb 2, 20241.87001.94001.87001.88001.88004,200
Feb 1, 20241.90001.96001.86001.96001.96008,200
Jan 31, 20241.90002.00001.90001.90001.90007,700
Jan 30, 20241.98001.98001.90001.97001.97001,300
Jan 29, 20241.99001.99001.93001.93001.93001,300
Jan 26, 20241.90001.94001.90001.90001.90005,400
Jan 25, 20241.88001.94001.88001.89001.89001,500
Jan 24, 20241.90001.97001.90001.97001.9700400
Jan 23, 20241.90001.97001.89001.93001.93002,500
Jan 22, 20241.97001.99001.93001.93001.93002,600
Jan 19, 20241.90001.95001.90001.92001.92001,200
Jan 18, 20241.83002.00001.83001.97001.970026,000

Related Tickers

ALTI AlTi Global, Inc.
4.0900
+2.00%
 
CWD CaliberCos Inc.
0.6360
+4.26%
 
GECC Great Elm Capital Corp.
10.69
-0.28%
 
BENF Beneficient
0.6471
-5.67%
 
PWM Prestige Wealth Inc.
1.7300
+16.89%
 
CIX.TO CI Financial Corp.
30.95
-0.23%
 
FDUS Fidus Investment Corporation
21.70
+0.37%
 
PNNT PennantPark Investment Corporation
6.78
-5.83%
 
BEN Franklin Resources, Inc.
19.56
+0.82%
 
BX Blackstone Inc.
179.95
+1.83%