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 (%)
Jul 31, 2018 3.250 3.350 3.229 3.250 3,560 +0.00(+0.00%)
Jul 30, 2018 3.100 3.250 3.100 3.250 232,773 +0.10(+3.17%)
Jul 27, 2018 3.150 3.200 3.150 3.150 18,500 +0.00(+0.00%)
Jul 26, 2018 3.200 3.225 3.150 3.150 57,539 -0.02(-0.79%)
Jul 25, 2018 3.200 3.216 3.150 3.175 47,284 -0.03(-0.78%)
Jul 24, 2018 3.250 3.250 3.200 3.200 1,197 -0.07(-2.29%)
Jul 23, 2018 3.150 3.275 3.150 3.275 6,610 +0.07(+2.34%)
Jul 20, 2018 3.350 3.350 3.200 3.200 15,926 -0.10(-3.03%)
Jul 19, 2018 3.350 3.350 3.300 3.300 4,692 -0.05(-1.49%)
Jul 18, 2018 3.300 3.350 3.250 3.350 1,351 +0.05(+1.52%)
Jul 17, 2018 3.300 3.300 3.300 3.300 2,282 +0.00(+0.00%)
Jul 16, 2018 3.300 3.303 3.250 3.300 14,124 +0.00(+0.00%)
Jul 13, 2018 3.300 3.300 3.250 3.300 8,419 +0.00(+0.00%)
Jul 12, 2018 3.350 3.350 3.300 3.300 2,124 -0.05(-1.49%)
Jul 11, 2018 3.350 3.445 3.250 3.350 31,142 +0.00(+0.00%)
Jul 10, 2018 3.450 3.450 3.350 3.350 13,200 +0.00(+0.00%)
Jul 09, 2018 3.350 3.400 3.350 3.350 94,031 -0.02(-0.46%)
Jul 06, 2018 3.366 3.450 3.365 3.365 3,068 +0.07(+1.98%)
Jul 05, 2018 3.400 3.400 3.300 3.300 8,734 -0.05(-1.49%)
Jul 03, 2018 3.350 3.350 3.350 0 +0.00(+0.00%)
Jul 02, 2018 3.550 3.550 3.350 3.350 24,003 -0.25(-6.94%)
Jun 29, 2018 3.700 3.700 3.550 3.600 7,183 -0.10(-2.70%)
Jun 28, 2018 3.500 3.700 3.450 3.700 17,487 +0.15(+4.23%)
Jun 27, 2018 3.586 3.586 3.400 3.550 47,171 -0.10(-2.74%)
Jun 26, 2018 3.600 3.650 3.600 3.650 3,071 +0.00(+0.00%)
Jun 25, 2018 3.700 3.700 3.600 3.650 13,403 -0.05(-1.35%)
Jun 22, 2018 3.612 3.700 3.600 3.700 36,711 +0.00(+0.00%)
Jun 21, 2018 3.650 3.700 3.600 3.700 15,551 +0.00(+0.00%)
Jun 20, 2018 3.650 3.700 3.600 3.700 50,763 +0.10(+2.78%)
Jun 19, 2018 3.700 3.750 3.600 3.600 24,966 -0.05(-1.37%)
Jun 18, 2018 3.800 3.800 3.650 3.650 5,103 -0.10(-2.67%)
Jun 15, 2018 3.750 3.700 3.750 8,462 +0.05(+1.35%)
Jun 14, 2018 3.750 3.758 3.700 3.700 1,443 -0.05(-1.33%)
Jun 13, 2018 3.700 3.750 3.700 3.750 20,048 +0.05(+1.35%)
Jun 12, 2018 3.729 3.800 3.700 3.700 41,684 -0.05(-1.33%)
Jun 11, 2018 3.700 3.781 3.700 3.750 11,388 +0.00(+0.00%)
Jun 08, 2018 3.700 3.782 3.700 3.750 18,718 -0.02(-0.66%)
Jun 07, 2018 3.712 3.800 3.700 3.775 10,878 +0.07(+2.03%)
Jun 06, 2018 3.800 3.800 3.700 3.700 9,471 -0.05(-1.33%)
Jun 05, 2018 3.704 3.800 3.704 3.750 120,001 +0.00(+0.00%)
Jun 04, 2018 3.775 3.800 3.750 3.750 3,897 -0.05(-1.32%)
Jun 01, 2018 3.800 3.800 3.725 3.800 13,393 +0.10(+2.70%)
May 31, 2018 3.850 3.850 3.700 3.700 17,626 -0.05(-1.33%)
May 30, 2018 3.850 3.850 3.750 3.750 12,764 -0.05(-1.32%)
May 29, 2018 3.800 3.800 3.750 3.800 32,380 +0.00(+0.00%)
May 25, 2018 3.800 3.800 3.800 0 +0.05(+1.33%)
May 24, 2018 3.850 3.850 3.750 3.750 240,394 -0.11(-2.95%)
May 23, 2018 3.949 3.949 3.864 3.864 4,117 -0.09(-2.18%)
May 22, 2018 3.850 3.950 3.850 3.950 4,261 +0.10(+2.60%)
May 21, 2018 3.850 3.904 3.850 3.850 34,063 -0.05(-1.28%)
May 18, 2018 3.850 3.900 3.815 3.900 6,101 +0.10(+2.63%)
May 17, 2018 3.750 3.804 3.750 3.800 40,482 +0.00(+0.00%)
May 16, 2018 3.850 3.850 3.775 3.800 10,990 -0.05(-1.30%)
May 15, 2018 3.750 3.850 3.750 3.850 9,004 +0.10(+2.67%)
May 14, 2018 3.700 3.800 3.700 3.750 7,516 -0.05(-1.32%)
May 11, 2018 3.800 3.850 3.750 3.800 4,045 -0.05(-1.30%)
May 10, 2018 3.800 3.850 3.800 3.850 4,884 +0.00(+0.00%)
May 09, 2018 3.825 3.850 3.750 3.850 2,051 -0.05(-1.28%)
May 08, 2018 3.750 3.900 3.750 3.900 4,951 +0.15(+4.00%)
May 07, 2018 3.800 3.800 3.750 3.750 6,129 -0.10(-2.60%)
May 04, 2018 3.800 3.850 3.700 3.850 10,198 +0.05(+1.32%)
May 03, 2018 3.800 3.850 3.700 3.800 31,197 -0.05(-1.30%)
May 02, 2018 4.000 4.000 3.750 3.850 9,022 -0.10(-2.53%)
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.