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 (%)
Dec 28, 2020 2.620 2.620 2.620 0 -0.10(-3.68%)
Dec 24, 2020 2.750 2.850 2.700 2.720 18,000 -0.08(-2.86%)
Dec 23, 2020 2.600 2.855 2.590 2.800 294,093 +0.19(+7.28%)
Dec 22, 2020 2.540 2.750 2.410 2.610 217,493 +0.25(+10.59%)
Dec 21, 2020 2.450 2.530 2.360 2.360 51,918 +0.01(+0.43%)
Dec 18, 2020 2.450 2.530 2.350 2.350 35,500 -0.04(-1.67%)
Dec 17, 2020 2.510 2.530 2.390 2.390 18,597 -0.10(-4.02%)
Dec 16, 2020 2.540 2.540 2.350 2.490 29,219 +0.02(+0.81%)
Dec 15, 2020 2.500 2.500 2.350 2.470 11,216 -0.03(-1.20%)
Dec 14, 2020 2.630 2.640 2.450 2.500 10,971 -0.08(-3.10%)
Dec 11, 2020 2.630 2.630 2.460 2.580 4,300 +0.01(+0.39%)
Dec 10, 2020 2.540 2.680 2.440 2.570 10,641 +0.08(+3.21%)
Dec 09, 2020 2.580 2.640 2.490 2.490 176,066 -0.09(-3.49%)
Dec 08, 2020 2.580 2.700 2.510 2.580 14,131 -0.06(-2.27%)
Dec 07, 2020 2.660 2.660 2.500 2.640 16,465 -0.03(-1.12%)
Dec 04, 2020 2.710 2.800 2.540 2.670 150,300 +0.01(+0.38%)
Dec 03, 2020 2.680 2.710 2.520 2.660 16,666 +0.00(+0.00%)
Dec 02, 2020 2.690 2.690 2.595 2.660 203,842 +0.01(+0.19%)
Dec 01, 2020 2.880 2.880 2.573 2.655 236,952 +0.03(+1.34%)
Nov 30, 2020 2.700 2.710 2.600 2.620 6,694 -0.13(-4.73%)
Nov 27, 2020 2.650 2.750 2.600 2.750 10,300 +0.03(+1.10%)
Nov 25, 2020 2.780 2.790 2.520 2.720 8,000 -0.04(-1.40%)
Nov 24, 2020 2.600 2.800 2.600 2.759 10,639 +0.07(+2.55%)
Nov 23, 2020 2.600 2.700 2.600 2.690 7,332 +0.11(+4.26%)
Nov 20, 2020 2.540 2.625 2.438 2.580 180,800 -0.03(-1.15%)
Nov 19, 2020 2.590 2.680 2.360 2.610 176,601 -0.01(-0.38%)
Nov 18, 2020 2.550 2.658 2.470 2.620 12,379 -0.01(-0.38%)
Nov 17, 2020 2.100 2.630 2.100 2.630 43,063 +0.52(+24.64%)
Nov 16, 2020 1.990 2.203 1.930 2.110 23,080 +0.17(+8.76%)
Nov 13, 2020 1.930 1.970 1.900 1.940 364,300 +0.09(+4.86%)
Nov 12, 2020 1.850 1.971 1.820 1.850 30,224 +0.05(+2.78%)
Nov 11, 2020 1.980 1.980 1.800 1.800 177,901 -0.14(-7.22%)
Nov 10, 2020 2.000 2.050 1.930 1.940 4,418 -0.04(-2.02%)
Nov 09, 2020 1.998 2.040 1.823 1.980 18,860 +0.00(+0.00%)
Nov 06, 2020 2.000 2.090 1.950 1.980 52,800 -0.06(-2.94%)
Nov 05, 2020 1.960 2.090 1.950 2.040 36,703 +0.09(+4.44%)
Nov 04, 2020 1.945 1.990 1.945 1.953 2,389 -0.10(-4.72%)
Nov 03, 2020 1.919 2.050 1.913 2.050 14,333 +0.07(+3.54%)
Nov 02, 2020 1.900 2.020 1.850 1.980 9,221 +0.05(+2.59%)
Oct 30, 2020 2.040 2.065 1.930 1.930 21,000 -0.17(-8.10%)
Oct 29, 2020 2.110 2.190 2.020 2.100 23,383 -0.07(-3.45%)
Oct 28, 2020 2.195 2.290 2.079 2.175 67,688 -0.02(-0.68%)
Oct 27, 2020 2.180 2.310 2.150 2.190 28,557 +0.00(+0.23%)
Oct 26, 2020 2.185 2.185 2.185 2.185 826 -0.04(-2.02%)
Oct 23, 2020 2.250 2.250 2.205 2.230 8,500 +0.10(+4.69%)
Oct 22, 2020 2.220 2.300 2.126 2.130 8,472 +0.02(+0.95%)
Oct 21, 2020 2.110 2.310 2.110 2.110 9,236 -0.04(-1.86%)
Oct 20, 2020 2.290 2.310 2.130 2.150 3,848 -0.02(-0.92%)
Oct 19, 2020 2.190 2.280 2.150 2.170 20,219 -0.08(-3.56%)
Oct 16, 2020 2.195 2.250 2.195 2.250 400 +0.03(+1.35%)
Oct 15, 2020 2.206 2.220 2.112 2.220 3,829 -0.01(-0.67%)
Oct 14, 2020 2.346 2.358 2.235 2.235 7,224 -0.17(-6.88%)
Oct 13, 2020 2.322 2.405 2.322 2.400 2,060 +0.08(+3.45%)
Oct 12, 2020 2.330 2.330 2.310 2.320 2,429 -0.03(-1.28%)
Oct 09, 2020 2.410 2.410 2.340 2.350 1,400 -0.03(-1.26%)
Oct 08, 2020 2.380 2.380 2.380 32 +0.00(+0.00%)
Oct 07, 2020 2.370 2.480 2.370 2.380 2,326 -0.03(-1.24%)
Oct 06, 2020 2.480 2.480 2.390 2.410 2,963 -0.08(-3.21%)
Oct 05, 2020 2.530 2.670 2.490 2.490 3,436 +0.00(+0.00%)
Oct 02, 2020 2.300 2.570 2.300 2.490 2,100 +0.17(+7.33%)
Oct 01, 2020 2.330 2.352 2.310 2.320 2,381 -0.04(-1.69%)
Sep 30, 2020 2.460 2.460 2.360 2.360 2,757 -0.02(-0.84%)
Sep 29, 2020 2.450 2.550 2.340 2.380 3,761 -0.01(-0.42%)
Sep 28, 2020 2.630 2.890 2.380 2.390 8,320 -0.06(-2.45%)
Sep 25, 2020 2.800 2.820 2.450 2.450 20,500 -0.20(-7.55%)
Sep 24, 2020 2.540 2.800 2.300 2.650 18,334 +0.12(+4.59%)
Sep 23, 2020 2.410 2.534 2.317 2.534 3,509 +0.01(+0.55%)
Sep 22, 2020 2.570 2.583 2.142 2.520 11,858 -0.05(-1.95%)
Sep 21, 2020 2.850 2.850 2.560 2.570 8,446 -0.11(-4.10%)
Sep 18, 2020 2.610 2.970 2.344 2.680 39,300 +0.07(+2.68%)
Sep 17, 2020 2.150 2.610 2.130 2.610 16,224 +0.38(+17.04%)
Sep 16, 2020 2.050 2.230 2.050 2.230 13,046 +0.13(+6.19%)
Sep 15, 2020 2.030 2.180 2.030 2.100 13,968 -0.05(-2.33%)
Sep 14, 2020 1.980 2.160 1.980 2.150 9,035 +0.05(+2.25%)
Sep 11, 2020 2.195 2.210 2.080 2.103 11,700 -0.15(-6.55%)
Sep 10, 2020 2.110 2.330 2.110 2.250 19,787 +0.09(+4.17%)
Sep 09, 2020 2.010 2.190 2.000 2.160 11,814 +0.15(+7.46%)
Sep 08, 2020 2.250 2.250 2.010 2.010 11,524 -0.24(-10.67%)
Sep 04, 2020 2.330 2.370 2.250 2.250 2,100 -0.05(-2.17%)
Sep 03, 2020 2.380 2.450 2.300 2.300 3,323 -0.15(-6.12%)
Sep 02, 2020 2.480 2.483 2.412 2.450 6,689 -0.02(-0.81%)
Sep 01, 2020 2.480 2.800 2.470 2.470 9,975 -0.04(-1.59%)
Aug 31, 2020 2.570 2.570 2.510 2.510 1,962 -0.15(-5.64%)
Aug 28, 2020 2.890 2.890 2.530 2.660 2,900 +0.17(+6.83%)
Aug 27, 2020 2.580 2.580 2.400 2.490 93,618 -0.11(-4.23%)
Aug 26, 2020 2.650 2.695 2.600 2.600 1,672 +0.00(+0.00%)
Aug 25, 2020 2.600 2.600 2.600 2.600 520 +0.03(+1.17%)
Aug 24, 2020 2.580 2.650 2.570 2.570 3,124 -0.07(-2.65%)
Aug 21, 2020 2.760 2.900 2.550 2.640 3,400 +0.06(+2.33%)
Aug 20, 2020 2.760 2.760 2.550 2.580 1,984 -0.17(-6.18%)
Aug 19, 2020 2.810 2.900 2.520 2.750 8,516 +0.02(+0.73%)
Aug 18, 2020 2.630 2.850 2.630 2.730 5,952 +0.15(+5.81%)
Aug 17, 2020 2.600 2.730 2.550 2.580 9,866 -0.07(-2.64%)
Aug 14, 2020 2.650 2.650 2.650 145 +0.00(+0.00%)
Aug 13, 2020 2.710 2.880 2.620 2.650 3,383 +0.00(+0.00%)
Aug 12, 2020 2.560 2.800 2.560 2.650 7,153 +0.06(+2.51%)
Aug 11, 2020 2.585 2.585 2.585 101 +0.00(+0.00%)
Aug 10, 2020 2.607 2.607 2.470 2.585 1,472 -0.08(-3.18%)
Aug 07, 2020 2.560 2.670 2.540 2.670 2,500 +0.12(+4.71%)
Aug 06, 2020 2.490 2.650 2.490 2.550 13,909 +0.14(+5.81%)
Aug 05, 2020 2.460 2.460 2.410 2.410 809 -0.10(-3.98%)
Aug 04, 2020 2.330 2.510 2.330 2.510 3,758 +0.03(+1.21%)
Aug 03, 2020 2.440 2.480 2.280 2.480 12,182 -0.12(-4.62%)
Jul 31, 2020 2.500 2.750 2.450 2.600 3,700 +0.04(+1.56%)
Jul 30, 2020 2.530 2.860 2.510 2.560 8,745 -0.04(-1.54%)
Jul 29, 2020 2.750 2.750 2.542 2.600 4,364 +0.15(+6.12%)
Jul 28, 2020 2.315 2.450 2.315 2.450 3,452 +0.05(+2.26%)
Jul 27, 2020 2.740 2.750 2.250 2.396 6,049 -0.06(-2.61%)
Jul 24, 2020 2.460 2.460 2.460 16 +0.00(+0.00%)
Jul 23, 2020 2.435 2.540 2.435 2.460 1,627 -0.08(-3.15%)
Jul 22, 2020 2.450 2.540 2.337 2.540 7,655 +0.05(+2.01%)
Jul 21, 2020 2.320 2.510 2.320 2.490 13,076 +0.12(+5.06%)
Jul 20, 2020 2.405 2.405 2.314 2.370 4,986 -0.14(-5.58%)
Jul 17, 2020 2.395 2.510 2.395 2.510 900 +0.09(+3.72%)
Jul 16, 2020 2.300 2.420 2.250 2.420 4,805 +0.06(+2.54%)
Jul 15, 2020 2.410 2.430 2.360 2.360 27,235 -0.03(-1.26%)
Jul 14, 2020 2.435 2.461 2.390 2.390 2,690 +0.03(+1.27%)
Jul 13, 2020 2.480 2.750 2.360 2.360 19,940 -0.16(-6.35%)
Jul 10, 2020 2.500 2.520 2.500 2.520 500 +0.16(+6.78%)
Jul 09, 2020 2.330 2.500 2.280 2.360 13,472 +0.06(+2.61%)
Jul 08, 2020 2.250 2.450 2.250 2.300 8,118 +0.05(+2.22%)
Jul 07, 2020 2.250 2.330 2.250 2.250 3,272 +0.06(+2.74%)
Jul 06, 2020 2.190 2.190 2.190 2.190 544 +0.09(+4.29%)
Jul 02, 2020 2.300 2.300 2.100 2.100 3,000 -0.21(-9.09%)
Jul 01, 2020 2.330 2.490 2.300 2.310 4,435 -0.02(-0.86%)
Jun 30, 2020 2.450 2.500 2.330 2.330 12,439 -0.28(-10.73%)
Jun 29, 2020 2.340 2.610 2.313 2.610 37,712 +0.16(+6.53%)
Jun 26, 2020 2.350 2.450 2.280 2.450 20,400 +0.02(+0.82%)
Jun 25, 2020 2.460 2.460 2.378 2.430 2,449 +0.12(+5.19%)
Jun 24, 2020 2.300 2.460 2.300 2.310 1,704 -0.09(-3.75%)
Jun 23, 2020 2.400 2.520 2.210 2.400 3,282 -0.02(-0.62%)
Jun 22, 2020 2.420 2.460 2.326 2.415 2,268 -0.04(-1.43%)
Jun 19, 2020 2.280 2.450 2.260 2.450 9,800 +0.23(+10.11%)
Jun 18, 2020 2.650 2.810 2.170 2.225 22,697 -0.32(-12.75%)
Jun 17, 2020 2.620 2.640 2.550 2.550 849 -0.30(-10.53%)
Jun 16, 2020 2.570 2.850 2.570 2.850 1,776 +0.29(+11.33%)
Jun 15, 2020 2.650 2.650 2.560 2.560 2,520 -0.04(-1.54%)
Jun 12, 2020 2.600 2.600 2.600 2.600 500 +0.05(+1.96%)
Jun 11, 2020 2.500 2.620 2.490 2.550 32,601 -0.01(-0.39%)
Jun 10, 2020 2.750 2.750 2.350 2.560 34,472 +0.05(+1.99%)
Jun 09, 2020 2.607 2.607 2.500 2.510 11,346 +0.00(+0.00%)
Jun 08, 2020 2.320 2.580 2.260 2.510 9,300 +0.14(+5.91%)
Jun 05, 2020 2.370 2.370 2.220 2.370 5,100 +0.02(+0.85%)
Jun 04, 2020 2.150 2.420 2.130 2.350 11,294 +0.09(+3.98%)
Jun 03, 2020 2.290 2.370 2.210 2.260 102,599 -0.09(-3.83%)
Jun 02, 2020 2.350 2.350 2.350 2.350 681 +0.02(+0.86%)
Jun 01, 2020 2.230 2.450 2.030 2.330 12,538 -0.02(-0.85%)
May 29, 2020 2.170 2.380 1.970 2.350 8,100 +0.24(+11.37%)
May 28, 2020 2.090 2.350 1.963 2.110 16,173 +0.01(+0.48%)
May 27, 2020 2.099 2.191 2.000 2.100 11,164 +0.13(+6.60%)
May 26, 2020 1.980 2.050 1.880 1.970 22,568 -0.03(-1.50%)
May 22, 2020 2.080 2.210 1.900 2.000 19,600 -0.09(-4.31%)
May 21, 2020 2.180 2.490 2.045 2.090 39,820 -0.10(-4.57%)
May 20, 2020 1.960 2.190 1.840 2.190 14,337 +0.32(+17.11%)
May 19, 2020 1.970 2.050 1.840 1.870 4,432 -0.10(-5.08%)
May 18, 2020 2.050 2.050 1.922 1.970 10,337 -0.08(-3.90%)
May 15, 2020 1.890 2.050 1.760 2.050 15,900 +0.30(+17.14%)
May 14, 2020 1.783 1.783 1.730 1.750 12,569 -0.10(-5.41%)
May 13, 2020 1.940 1.940 1.740 1.850 784,708 -0.09(-4.64%)
May 12, 2020 1.970 2.000 1.900 1.940 57,812 -0.03(-1.52%)
May 11, 2020 1.940 2.150 1.900 1.970 16,459 -0.11(-5.29%)
May 08, 2020 2.080 2.080 2.080 157 +0.00(+0.00%)
May 07, 2020 1.940 2.080 1.920 2.080 13,094 +0.15(+7.77%)
May 06, 2020 1.810 1.930 1.810 1.930 3,426 +0.05(+2.82%)
May 05, 2020 1.860 1.959 1.860 1.877 1,830 +0.06(+3.13%)
May 04, 2020 1.918 2.000 1.820 1.820 4,170 -0.18(-8.99%)
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.