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 (%)
Oct 31, 2019 3.330 3.350 3.290 3.290 10,197 -0.05(-1.50%)
Oct 30, 2019 3.330 3.345 3.330 3.340 3,551 -0.01(-0.30%)
Oct 29, 2019 3.390 3.400 3.347 3.350 15,681 -0.04(-1.18%)
Oct 28, 2019 3.383 3.400 3.383 3.390 3,114 -0.01(-0.29%)
Oct 25, 2019 3.393 3.458 3.380 3.400 18,500 -0.05(-1.45%)
Oct 24, 2019 3.423 3.450 3.423 3.450 269 +0.00(+0.00%)
Oct 23, 2019 3.450 3.450 3.450 3.450 496 -0.03(-0.86%)
Oct 22, 2019 3.470 3.480 3.470 3.480 1,085 +0.03(+0.87%)
Oct 21, 2019 3.460 3.480 3.450 3.450 12,522 -0.09(-2.59%)
Oct 18, 2019 3.480 3.542 3.480 3.542 1,600 -0.00(-0.09%)
Oct 17, 2019 3.545 3.545 3.545 91 +0.00(+0.00%)
Oct 16, 2019 3.550 3.550 3.540 3.545 2,169 +0.01(+0.27%)
Oct 15, 2019 3.550 3.550 3.531 3.535 851 +0.02(+0.43%)
Oct 14, 2019 3.550 3.550 3.520 3.520 8,736 -0.03(-0.85%)
Oct 11, 2019 3.550 3.550 3.550 69 +0.00(+0.00%)
Oct 10, 2019 3.550 3.600 3.550 3.550 11,411 +0.00(+0.00%)
Oct 09, 2019 3.560 3.610 3.490 3.550 11,850 -0.06(-1.66%)
Oct 08, 2019 3.610 3.630 3.550 3.610 7,784 +0.14(+4.03%)
Oct 07, 2019 3.610 3.650 3.409 3.470 13,413 -0.03(-0.86%)
Oct 04, 2019 3.392 3.643 3.380 3.500 5,800 +0.10(+2.94%)
Oct 03, 2019 3.450 3.450 3.380 3.400 16,382 -0.04(-1.16%)
Oct 02, 2019 3.589 3.615 3.440 3.440 14,734 -0.09(-2.55%)
Oct 01, 2019 3.680 3.680 3.510 3.530 3,822 -0.14(-3.81%)
Sep 30, 2019 3.630 3.670 3.510 3.670 1,794 +0.07(+1.94%)
Sep 27, 2019 3.750 3.750 3.600 3.600 3,500 -0.15(-4.00%)
Sep 26, 2019 3.750 3.750 3.667 3.750 4,271 +0.13(+3.59%)
Sep 25, 2019 3.790 3.825 3.620 3.620 5,437 -0.18(-4.76%)
Sep 24, 2019 3.830 3.830 3.680 3.801 35,724 -0.03(-0.76%)
Sep 23, 2019 3.660 3.940 3.660 3.830 107,316 +0.13(+3.51%)
Sep 20, 2019 3.630 3.700 3.500 3.700 6,100 +0.17(+4.82%)
Sep 19, 2019 3.550 3.680 3.530 3.530 4,486 -0.06(-1.53%)
Sep 18, 2019 3.500 3.680 3.500 3.585 11,807 -0.04(-1.10%)
Sep 17, 2019 3.500 3.650 3.500 3.625 84,952 +0.17(+5.07%)
Sep 16, 2019 3.440 3.518 3.430 3.450 9,742 +0.00(+0.00%)
Sep 13, 2019 3.520 3.530 3.450 3.450 36,500 -0.10(-2.82%)
Sep 12, 2019 3.580 3.780 3.540 3.550 18,174 -0.07(-1.93%)
Sep 11, 2019 3.587 3.720 3.550 3.620 2,301 -0.02(-0.55%)
Sep 10, 2019 3.550 3.670 3.550 3.640 4,892 +0.03(+0.83%)
Sep 09, 2019 3.680 3.680 3.540 3.610 3,599 -0.02(-0.55%)
Sep 06, 2019 3.520 3.635 3.490 3.630 7,700 +0.06(+1.72%)
Sep 05, 2019 3.710 3.900 3.500 3.569 473,051 -0.24(-6.34%)
Sep 04, 2019 3.950 3.950 3.640 3.810 10,518 +0.06(+1.60%)
Sep 03, 2019 3.750 3.750 3.560 3.750 19,593 +0.22(+6.23%)
Aug 30, 2019 3.530 3.530 3.530 3.530 500 +0.01(+0.28%)
Aug 29, 2019 3.625 3.625 3.520 3.520 808 -0.10(-2.76%)
Aug 28, 2019 3.610 3.660 3.541 3.620 6,440 +0.01(+0.28%)
Aug 27, 2019 3.790 3.790 3.610 3.610 729 -0.08(-2.17%)
Aug 26, 2019 3.608 3.790 3.608 3.690 6,218 +0.06(+1.65%)
Aug 23, 2019 3.790 3.790 3.630 3.630 7,200 -0.21(-5.47%)
Aug 22, 2019 3.840 3.840 3.840 39 +0.00(+0.00%)
Aug 21, 2019 3.641 3.840 3.641 3.840 13,942 +0.08(+2.13%)
Aug 20, 2019 3.850 3.850 3.740 3.760 58,050 -0.02(-0.53%)
Aug 19, 2019 3.780 3.800 3.780 3.780 626 +0.07(+1.89%)
Aug 16, 2019 3.960 3.960 3.710 3.710 1,400 -0.23(-5.84%)
Aug 15, 2019 3.910 4.051 3.800 3.940 232,823 +0.21(+5.63%)
Aug 14, 2019 4.020 4.020 3.730 3.730 6,255 -0.37(-9.02%)
Aug 13, 2019 3.880 4.100 3.810 4.100 5,973 +0.26(+6.77%)
Aug 12, 2019 3.860 4.060 3.742 3.840 7,958 -0.12(-3.03%)
Aug 09, 2019 4.010 4.160 3.920 3.960 3,800 -0.05(-1.25%)
Aug 08, 2019 3.940 4.170 3.660 4.010 12,092 -0.03(-0.74%)
Aug 07, 2019 3.860 4.040 3.840 4.040 6,176 +0.09(+2.29%)
Aug 06, 2019 3.860 4.040 3.832 3.950 4,648 +0.17(+4.48%)
Aug 05, 2019 3.880 3.880 3.650 3.780 11,720 -0.07(-1.69%)
Aug 02, 2019 3.860 3.934 3.780 3.845 17,000 +0.08(+1.99%)
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.