Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Great Elm Group Inc (NQ: GEG )

1.795 -0.005 (-0.27%)

Streaming Delayed Price Updated: 3:40 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	1.760	1.795	1.760	1.795	11,898	-0.00(-0.27%)
Aug 22, 2024	1.800	1.803	1.790	1.800	5,368	+0.00(+0.00%)
Aug 21, 2024	1.830	1.830	1.800	1.800	12,267	+0.00(+0.00%)
Aug 20, 2024	1.790	1.820	1.790	1.800	36,888	-0.03(-1.60%)
Aug 19, 2024	1.780	1.829	1.780	1.829	1,146	+0.03(+1.63%)
Aug 16, 2024	1.750	1.800	1.750	1.800	6,409	-0.01(-0.55%)
Aug 15, 2024	1.790	1.820	1.790	1.810	4,036	+0.01(+0.56%)
Aug 14, 2024	1.800	1.800	1.760	1.800	7,347	+0.00(+0.00%)
Aug 13, 2024	1.770	1.820	1.770	1.800	34,587	+0.01(+0.56%)
Aug 12, 2024	1.760	1.790	1.760	1.790	2,751	+0.02(+1.13%)
Aug 09, 2024	1.760	1.770	1.750	1.770	1,068	-0.01(-0.56%)
Aug 08, 2024	1.780	1.780	1.780	1.780	938	+0.01(+0.56%)
Aug 07, 2024	1.750	1.770	1.750	1.770	757	+0.01(+0.57%)
Aug 06, 2024	1.750	1.760	1.750	1.760	14,318	-0.01(-0.56%)
Aug 05, 2024	1.750	1.770	1.750	1.770	2,237	-0.02(-1.12%)
Aug 02, 2024	1.770	1.790	1.770	1.790	3,034	-0.04(-2.19%)
Aug 01, 2024	1.810	1.840	1.810	1.830	80,004	+0.00(+0.00%)
Jul 31, 2024	1.800	1.840	1.770	1.830	50,726	+0.00(+0.00%)
Jul 30, 2024	1.830	1.840	1.790	1.830	89,948	+0.01(+0.55%)
Jul 29, 2024	1.770	1.830	1.770	1.820	27,092	+0.03(+1.68%)
Jul 26, 2024	1.780	1.790	1.780	1.790	542	+0.01(+0.56%)
Jul 25, 2024	1.800	1.800	1.780	1.780	819	-0.02(-1.11%)
Jul 23, 2024				1.800	215	+0.01(+0.56%)
Jul 22, 2024	1.800	1.800	1.780	1.790	5,294	+0.02(+1.13%)
Jul 19, 2024	1.800	1.800	1.770	1.770	1,766	-0.01(-0.56%)
Jul 18, 2024	1.770	1.800	1.770	1.780	18,590	-0.02(-1.11%)
Jul 17, 2024	1.770	1.800	1.770	1.800	3,789	+0.03(+1.69%)
Jul 16, 2024	1.770	1.800	1.770	1.770	9,151	-0.01(-0.56%)
Jul 15, 2024	1.780	1.786	1.780	1.780	1,397	+0.00(+0.00%)
Jul 12, 2024	1.770	1.800	1.770	1.780	18,248	-0.01(-0.56%)
Jul 11, 2024	1.790	1.790	1.770	1.790	4,160	+0.02(+1.13%)
Jul 10, 2024	1.770	1.770	1.770	1.770	819	+0.00(+0.00%)
Jul 09, 2024	1.770	1.790	1.750	1.770	24,543	+0.00(+0.00%)
Jul 08, 2024	1.760	1.770	1.760	1.770	473	-0.01(-0.56%)
Jul 05, 2024	1.770	1.780	1.770	1.780	1,123	+0.00(+0.00%)
Jul 03, 2024	1.780	1.780	1.780	1.780	581	-0.01(-0.56%)
Jul 02, 2024	1.760	1.800	1.760	1.790	5,152	-0.01(-0.56%)
Jul 01, 2024	1.800	1.840	1.780	1.800	40,864	+0.00(+0.00%)
Jun 28, 2024	1.770	1.800	1.750	1.800	10,305	+0.01(+0.56%)
Jun 27, 2024	1.740	1.790	1.740	1.790	24,994	+0.04(+2.29%)
Jun 26, 2024	1.740	1.750	1.740	1.750	1,264	+0.00(+0.00%)
Jun 25, 2024	1.750	1.750	1.740	1.750	8,697	+0.00(+0.00%)
Jun 24, 2024	1.750	1.750	1.740	1.750	2,851	+0.01(+0.57%)
Jun 21, 2024	1.750	1.790	1.740	1.740	46,195	-0.04(-2.25%)
Jun 20, 2024	1.790	1.805	1.770	1.780	10,021	-0.01(-0.56%)
Jun 18, 2024	1.800	1.810	1.780	1.790	31,137	-0.03(-1.65%)
Jun 17, 2024	1.800	1.830	1.795	1.820	104,034	+0.00(+0.00%)
Jun 14, 2024	1.800	1.830	1.790	1.820	10,725	+0.00(+0.00%)
Jun 13, 2024	1.750	1.830	1.750	1.820	10,249	+0.03(+1.68%)
Jun 12, 2024	1.780	1.810	1.750	1.790	9,915	-0.03(-1.65%)
Jun 11, 2024	1.780	1.820	1.780	1.820	8,084	+0.09(+5.20%)
Jun 10, 2024	1.770	1.770	1.710	1.730	5,532	-0.03(-1.70%)
Jun 07, 2024	1.760	1.763	1.720	1.760	1,651	+0.00(+0.05%)
Jun 06, 2024	1.730	1.760	1.730	1.759	4,084	+0.02(+1.10%)
Jun 05, 2024	1.730	1.740	1.730	1.740	416	-0.02(-1.14%)
Jun 04, 2024	1.750	1.760	1.750	1.760	4,313	-0.01(-0.56%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Great Elm Group Inc (NQ: GEG )

Historical Prices