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 (%)
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%)
May 01, 2019 4.300 4.300 4.270 4.270 1,159 +0.02(+0.47%)
Apr 30, 2019 4.340 4.390 4.250 4.250 2,275 -0.05(-1.16%)
Apr 29, 2019 4.300 4.300 4.300 136 +0.00(+0.00%)
Apr 26, 2019 4.270 4.332 4.080 4.300 15,900 +0.03(+0.70%)
Apr 25, 2019 4.350 4.500 4.270 4.270 217,427 +0.00(+0.00%)
Apr 24, 2019 4.390 4.390 4.270 4.270 2,952 -0.13(-2.95%)
Apr 23, 2019 4.470 4.570 4.400 4.400 1,860 -0.05(-1.23%)
Apr 22, 2019 4.520 4.530 4.390 4.455 4,954 -0.21(-4.40%)
Apr 18, 2019 4.660 4.660 4.660 4.660 400 +0.38(+8.88%)
Apr 17, 2019 4.310 4.680 4.280 4.280 13,709 -0.21(-4.68%)
Apr 16, 2019 4.740 4.740 4.345 4.490 45,307 -0.24(-5.07%)
Apr 15, 2019 4.590 4.740 4.550 4.730 63,505 +0.18(+3.96%)
Apr 12, 2019 4.470 4.580 4.470 4.550 91,300 +0.14(+3.17%)
Apr 11, 2019 4.410 4.510 4.400 4.410 18,714 +0.01(+0.23%)
Apr 10, 2019 4.400 4.640 4.390 4.400 50,804 +0.00(+0.00%)
Apr 09, 2019 4.450 4.480 4.400 4.400 5,625 -0.05(-1.12%)
Apr 08, 2019 4.490 4.658 4.390 4.450 15,556 -0.04(-0.89%)
Apr 05, 2019 4.290 4.500 4.280 4.490 889,000 +0.19(+4.42%)
Apr 04, 2019 4.250 4.300 4.250 4.300 12,918 +0.03(+0.70%)
Apr 03, 2019 4.290 4.290 4.128 4.270 8,012 -0.03(-0.70%)
Apr 02, 2019 4.209 4.300 4.209 4.300 12,274 +0.02(+0.41%)
Apr 01, 2019 4.250 4.316 4.230 4.282 12,634 +0.03(+0.76%)
Mar 29, 2019 4.310 4.360 4.230 4.250 6,800 +0.02(+0.47%)
Mar 28, 2019 4.220 4.290 4.200 4.230 144,784 +0.02(+0.48%)
Mar 27, 2019 4.200 4.250 4.148 4.210 3,973 +0.01(+0.24%)
Mar 26, 2019 4.245 4.245 4.064 4.200 2,493 -0.05(-1.18%)
Mar 25, 2019 4.140 4.250 4.140 4.250 5,071 +0.10(+2.41%)
Mar 22, 2019 4.090 4.150 3.985 4.150 22,400 +0.00(+0.00%)
Mar 21, 2019 4.130 4.180 4.075 4.150 19,683 +0.07(+1.72%)
Mar 20, 2019 4.110 4.150 4.080 4.080 19,824 -0.09(-2.16%)
Mar 19, 2019 4.190 4.230 4.150 4.170 30,951 +0.17(+4.25%)
Mar 18, 2019 3.990 4.160 3.739 4.000 9,166 +0.00(+0.00%)
Mar 15, 2019 3.750 4.000 3.750 4.000 17,500 +0.25(+6.67%)
Mar 14, 2019 3.760 3.800 3.661 3.750 4,020 -0.02(-0.40%)
Mar 13, 2019 3.785 3.850 3.696 3.765 14,463 +0.04(+1.07%)
Mar 12, 2019 3.630 3.790 3.612 3.725 33,354 +0.08(+2.34%)
Mar 11, 2019 4.000 4.000 3.600 3.640 11,587 -0.17(-4.46%)
Mar 08, 2019 3.800 4.000 3.773 3.810 57,800 -0.94(-19.79%)
Mar 07, 2019 3.400 4.750 3.400 4.750 166,741 +1.35(+39.71%)
Mar 06, 2019 3.510 3.530 3.400 3.400 54,375 -0.15(-4.23%)
Mar 05, 2019 3.520 3.610 3.490 3.550 52,989 +0.00(+0.00%)
Mar 04, 2019 3.450 3.550 3.430 3.550 12,465 +0.09(+2.60%)
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.