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 (%)
Nov 30, 2018 3.750 3.760 3.650 3.650 12,700 -0.09(-2.41%)
Nov 29, 2018 3.690 3.790 3.670 3.740 27,963 +0.09(+2.47%)
Nov 28, 2018 3.720 3.740 3.602 3.650 30,048 -0.05(-1.35%)
Nov 27, 2018 3.660 3.710 3.600 3.700 13,457 +0.16(+4.59%)
Nov 26, 2018 3.650 3.727 3.500 3.538 22,107 -0.12(-3.21%)
Nov 23, 2018 3.525 3.660 3.453 3.655 8,500 +0.06(+1.81%)
Nov 21, 2018 3.590 3.590 3.590 0 +0.24(+7.16%)
Nov 20, 2018 3.490 3.490 3.330 3.350 18,820 -0.14(-4.01%)
Nov 19, 2018 3.430 3.490 3.350 3.490 11,746 +0.04(+1.16%)
Nov 16, 2018 3.400 3.450 3.400 3.450 1,800 +0.05(+1.47%)
Nov 15, 2018 3.380 3.400 3.350 3.400 31,147 +0.00(+0.00%)
Nov 14, 2018 3.450 3.490 3.380 3.400 11,167 -0.18(-5.03%)
Nov 13, 2018 3.250 3.580 3.250 3.580 23,062 +0.33(+10.15%)
Nov 12, 2018 3.300 3.300 3.250 3.250 1,456 -0.19(-5.52%)
Nov 09, 2018 3.440 3.440 3.440 3.440 200 +0.01(+0.29%)
Nov 08, 2018 3.390 3.430 3.305 3.430 3,150 +0.00(+0.00%)
Nov 07, 2018 3.480 3.560 3.275 3.430 75,318 -0.17(-4.72%)
Nov 06, 2018 3.460 3.600 3.360 3.600 716,300 +0.14(+4.05%)
Nov 05, 2018 3.490 3.580 3.460 3.460 48,818 -0.04(-1.14%)
Nov 02, 2018 3.490 3.600 3.470 3.500 4,000 -0.02(-0.57%)
Nov 01, 2018 3.400 3.520 3.400 3.520 19,926 +0.10(+2.92%)
Oct 31, 2018 3.410 3.465 3.410 3.420 14,092 +0.01(+0.29%)
Oct 30, 2018 3.400 3.450 3.390 3.410 2,500 +0.02(+0.59%)
Oct 29, 2018 3.440 3.440 3.350 3.390 3,728 -0.05(-1.45%)
Oct 26, 2018 3.400 3.440 3.360 3.440 7,500 +0.02(+0.58%)
Oct 25, 2018 3.420 3.450 3.410 3.420 14,927 +0.06(+1.79%)
Oct 24, 2018 3.380 3.410 3.360 3.360 15,206 -0.04(-1.09%)
Oct 23, 2018 3.350 3.412 3.300 3.397 26,452 +0.06(+1.71%)
Oct 22, 2018 3.350 3.370 3.278 3.340 1,493 +0.04(+1.21%)
Oct 19, 2018 3.350 3.410 3.300 3.300 104,000 +0.00(+0.00%)
Oct 18, 2018 3.420 3.440 3.300 3.300 10,237 -0.15(-4.35%)
Oct 17, 2018 3.270 3.450 3.270 3.450 28,503 +0.15(+4.55%)
Oct 16, 2018 3.174 3.300 3.174 3.300 1,776 +0.09(+2.80%)
Oct 15, 2018 3.200 3.280 3.185 3.210 4,318 +0.01(+0.31%)
Oct 12, 2018 3.190 3.220 3.185 3.200 31,600 +0.03(+0.95%)
Oct 11, 2018 3.100 3.200 3.100 3.170 34,797 +0.09(+2.92%)
Oct 10, 2018 3.150 3.190 3.000 3.080 144,759 -0.11(-3.45%)
Oct 09, 2018 3.200 3.200 3.151 3.190 32,168 -0.01(-0.31%)
Oct 08, 2018 3.190 3.200 3.130 3.200 23,580 +0.00(+0.00%)
Oct 05, 2018 3.160 3.200 3.110 3.200 15,700 +0.01(+0.31%)
Oct 04, 2018 3.230 3.240 3.126 3.190 39,896 -0.04(-1.24%)
Oct 03, 2018 3.230 3.250 3.203 3.230 113,655 -0.07(-2.12%)
Oct 02, 2018 3.314 3.365 3.280 3.300 14,567 +0.00(+0.00%)
Oct 01, 2018 3.430 3.430 3.300 3.300 12,122 +0.05(+1.54%)
Sep 28, 2018 3.272 3.325 3.250 3.250 11,900 -0.05(-1.52%)
Sep 27, 2018 3.350 3.357 3.300 3.300 1,060 -0.05(-1.49%)
Sep 26, 2018 3.250 3.350 3.250 3.350 6,591 +0.10(+3.08%)
Sep 25, 2018 3.350 3.350 3.125 3.250 58,199 -0.10(-2.99%)
Sep 24, 2018 3.200 3.350 3.150 3.350 33,151 +0.05(+1.52%)
Sep 21, 2018 3.150 3.300 3.000 3.300 34,100 +0.15(+4.76%)
Sep 20, 2018 3.050 3.150 3.050 3.150 9,997 +0.05(+1.61%)
Sep 19, 2018 3.150 3.150 3.100 3.100 5,163 -0.10(-3.13%)
Sep 18, 2018 3.220 3.250 3.150 3.200 14,393 -0.02(-0.78%)
Sep 17, 2018 3.125 3.250 3.125 3.225 217,000 +0.08(+2.38%)
Sep 14, 2018 3.150 3.200 3.070 3.150 15,100 -0.05(-1.56%)
Sep 13, 2018 3.310 3.310 3.100 3.200 24,204 -0.15(-4.48%)
Sep 12, 2018 3.300 3.350 3.250 3.350 8,304 +0.05(+1.52%)
Sep 11, 2018 3.050 3.400 3.050 3.300 128,092 +0.30(+10.00%)
Sep 10, 2018 2.950 3.050 2.950 3.000 10,803 +0.00(+0.00%)
Sep 07, 2018 2.900 3.000 2.875 3.000 8,100 +0.02(+0.84%)
Sep 06, 2018 3.099 3.100 2.900 2.975 11,581 -0.02(-0.83%)
Sep 05, 2018 3.100 3.100 3.000 3.000 7,694 -0.05(-1.64%)
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.