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 (%)
Feb 28, 2017 3.350 3.353 3.300 3.300 30,006 -0.10(-2.94%)
Feb 27, 2017 3.450 3.500 3.350 3.400 57,628 -0.05(-1.45%)
Feb 24, 2017 3.700 3.700 3.350 3.450 92,436 -0.30(-8.00%)
Feb 23, 2017 3.700 3.850 3.650 3.750 167,291 +0.05(+1.35%)
Feb 22, 2017 3.505 3.700 3.450 3.700 148,085 +0.15(+4.23%)
Feb 21, 2017 3.300 3.650 3.300 3.550 161,251 +0.20(+5.97%)
Feb 17, 2017 3.350 3.350 3.350 0 +0.05(+1.52%)
Feb 16, 2017 3.350 3.400 3.300 3.300 56,609 -0.10(-2.94%)
Feb 15, 2017 3.397 3.400 3.350 3.400 26,699 +0.00(+0.00%)
Feb 14, 2017 3.400 3.450 3.350 3.400 28,952 -0.05(-1.45%)
Feb 13, 2017 3.500 3.500 3.350 3.450 16,275 -0.05(-1.43%)
Feb 10, 2017 3.400 3.466 3.400 3.500 15,594 +0.00(+0.00%)
Feb 09, 2017 3.500 3.500 3.350 3.500 29,778 +0.10(+2.94%)
Feb 08, 2017 3.450 3.500 3.400 3.400 49,283 +0.00(+0.00%)
Feb 07, 2017 3.368 3.450 3.368 3.400 22,813 +0.00(+0.00%)
Feb 06, 2017 3.350 3.400 3.300 3.400 28,022 -0.00(-0.03%)
Feb 03, 2017 3.400 3.450 3.300 3.401 25,772 +0.00(+0.03%)
Feb 02, 2017 3.400 3.400 3.350 3.400 27,014 +0.00(+0.00%)
Feb 01, 2017 3.350 3.450 3.350 3.400 19,973 +0.05(+1.49%)
Jan 31, 2017 3.450 3.500 3.350 3.350 45,946 -0.10(-2.90%)
Jan 30, 2017 3.700 3.700 3.400 3.450 64,021 -0.05(-1.43%)
Jan 27, 2017 3.600 3.600 3.500 3.500 19,054 -0.15(-4.11%)
Jan 26, 2017 3.700 3.750 3.600 3.650 20,002 -0.10(-2.67%)
Jan 25, 2017 3.700 3.800 3.700 3.750 190,206 +0.00(+0.00%)
Jan 24, 2017 3.600 3.750 3.550 3.750 131,323 +0.20(+5.63%)
Jan 23, 2017 3.600 3.600 3.500 3.550 52,465 -0.05(-1.39%)
Jan 20, 2017 3.600 3.650 3.550 3.600 34,804 +0.00(+0.00%)
Jan 19, 2017 3.650 3.700 3.650 3.600 29,538 -0.05(-1.37%)
Jan 18, 2017 3.600 3.650 3.600 3.650 31,059 +0.00(+0.00%)
Jan 17, 2017 3.600 3.650 3.600 3.650 35,370 +0.00(+0.00%)
Jan 13, 2017 3.650 3.650 3.650 0 +0.05(+1.39%)
Jan 12, 2017 3.500 3.600 3.450 3.600 34,586 +0.05(+1.41%)
Jan 11, 2017 3.600 3.600 3.450 3.550 34,058 +0.00(+0.00%)
Jan 10, 2017 3.650 3.650 3.450 3.550 53,316 -0.10(-2.74%)
Jan 09, 2017 3.650 3.700 3.600 3.650 58,743 +0.05(+1.39%)
Jan 06, 2017 3.600 3.700 3.550 3.600 117,693 +0.05(+1.41%)
Jan 05, 2017 3.500 3.650 3.483 3.550 148,801 -0.05(-1.39%)
Jan 04, 2017 3.850 3.850 3.550 3.600 114,073 -0.20(-5.26%)
Jan 03, 2017 3.750 3.850 3.600 3.800 30,891 +0.05(+1.33%)
Dec 30, 2016 3.750 3.750 3.750 0 +0.10(+2.74%)
Dec 29, 2016 3.625 3.700 3.450 3.650 21,766 -0.20(-5.19%)
Dec 28, 2016 3.900 3.900 3.800 3.850 21,489 -0.15(-3.75%)
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.