Great Elm Group Inc (GEG) Historical Stock Data
1.86 ↓0.03 (-1.59%)
As of April 22, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, GEG is up 0.40% a day on average. There have been 17 days where Great Elm Group Inc closed green and 13 days where GEG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 1.91 | 1.89 | ↓$0.02 (-1.05%) | 1.89 | 1.91 | 447 |
| 2024-04-23 | 1.86 | 1.86 | ↑$0.00 (0.00%) | 1.86 | 1.86 | 187 |
| 2024-04-22 | 1.91 | 1.85 | ↓$0.06 (-3.14%) | 1.85 | 1.93 | 9.19K |
| 2024-04-19 | 1.89 | 1.88 | ↓$0.01 (-0.36%) | 1.87 | 1.91 | 1.32K |
| 2024-04-18 | 1.91 | 1.90 | ↓$0.01 (-0.41%) | 1.88 | 1.91 | 13.40K |
| 2024-04-17 | 1.92 | 1.90 | ↓$0.02 (-0.96%) | 1.90 | 1.93 | 6.15K |
| 2024-04-16 | 1.90 | 1.90 | ↑$0.00 (0.19%) | 1.89 | 1.94 | 34.87K |
| 2024-04-15 | 1.90 | 1.93 | ↑$0.03 (1.58%) | 1.89 | 1.93 | 3.05K |
| 2024-04-12 | 1.89 | 1.94 | ↑$0.05 (2.65%) | 1.89 | 1.94 | 1.30K |
| 2024-04-11 | 1.92 | 1.94 | ↑$0.02 (1.31%) | 1.89 | 1.94 | 690 |
| 2024-04-10 | 1.88 | 1.94 | ↑$0.06 (3.19%) | 1.88 | 1.94 | 0.99K |
| 2024-04-09 | 1.91 | 1.94 | ↑$0.03 (1.41%) | 1.90 | 1.94 | 29.78K |
| 2024-04-08 | 1.90 | 1.92 | ↑$0.02 (1.20%) | 1.90 | 1.92 | 488 |
| 2024-04-05 | 1.91 | 1.92 | ↑$0.01 (0.52%) | 1.91 | 1.94 | 5.36K |
| 2024-04-04 | 1.89 | 1.91 | ↑$0.02 (1.06%) | 1.89 | 1.91 | 1.08K |
| 2024-04-03 | 1.90 | 1.92 | ↑$0.02 (1.05%) | 1.89 | 1.92 | 10.52K |
| 2024-04-02 | 1.90 | 1.92 | ↑$0.02 (1.05%) | 1.90 | 1.92 | 11.17K |
| 2024-04-01 | 1.92 | 1.90 | ↓$0.02 (-1.04%) | 1.89 | 1.95 | 24.72K |
| 2024-03-28 | 1.95 | 1.92 | ↓$0.03 (-1.54%) | 1.90 | 1.95 | 2.64K |
| 2024-03-27 | 1.94 | 1.93 | ↓$0.01 (-0.52%) | 1.92 | 2.07 | 33.43K |
| 2024-03-26 | 1.89 | 1.92 | ↑$0.03 (1.59%) | 1.89 | 1.94 | 6.85K |
| 2024-03-25 | 1.95 | 1.90 | ↓$0.05 (-2.56%) | 1.90 | 1.95 | 1.41K |
| 2024-03-22 | 1.93 | 1.94 | ↑$0.01 (0.78%) | 1.90 | 1.94 | 3.51K |
| 2024-03-21 | 1.95 | 1.91 | ↓$0.04 (-1.80%) | 1.91 | 1.95 | 5.89K |
| 2024-03-20 | 1.96 | 1.95 | ↓$0.01 (-0.54%) | 1.92 | 1.96 | 2.67K |
| 2024-03-19 | 1.93 | 1.91 | ↓$0.02 (-1.29%) | 1.91 | 2.03 | 13.43K |
| 2024-03-18 | 2.03 | 2.01 | ↓$0.02 (-0.99%) | 2.00 | 2.10 | 9.91K |
| 2024-03-15 | 1.99 | 2.12 | ↑$0.13 (6.53%) | 1.92 | 2.12 | 34.23K |
| 2024-03-14 | 1.92 | 2.00 | ↑$0.08 (4.17%) | 1.92 | 2.00 | 12.24K |
| 2024-03-13 | 1.90 | 1.90 | ↑$0.00 (0.00%) | 1.90 | 1.98 | 21.17K |
Create an account or log in to view more rows.
$GEG looking good today??
$GEG Algorithms are playing games
$GEG lmfao
lfg babies
$GEG NOT SELLING.
$GEG we just getting started
$GEG LOL
$GEG I like green candles on my birthday cake
$GEG I don't know shit
but I know I'm holdin till I at least triple up
$GEG ugh oh
we heatin back up
$GEG lock and load