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, 2017 3.450 3.450 3.400 3.450 2,245 -0.05(-1.43%)
Jul 28, 2017 3.500 3.500 3.450 3.500 23,511 +0.00(+0.00%)
Jul 27, 2017 3.450 3.500 3.450 3.500 7,215 +0.05(+1.45%)
Jul 26, 2017 3.500 3.500 3.450 3.450 15,063 +0.00(+0.00%)
Jul 25, 2017 3.500 3.500 3.450 3.450 23,155 +0.00(+0.00%)
Jul 24, 2017 3.400 3.475 3.400 3.450 20,359 +0.00(+0.00%)
Jul 21, 2017 3.500 3.500 3.450 3.450 11,419 +0.00(+0.00%)
Jul 20, 2017 3.500 3.500 3.400 3.450 11,534 +0.00(+0.00%)
Jul 19, 2017 3.450 3.500 3.450 3.450 37,969 +0.03(+0.73%)
Jul 18, 2017 3.400 3.450 3.400 3.425 44,769 +0.02(+0.74%)
Jul 17, 2017 3.408 3.450 3.400 3.400 15,282 -0.05(-1.45%)
Jul 14, 2017 3.400 3.450 3.375 3.450 62,210 +0.05(+1.47%)
Jul 13, 2017 3.450 3.450 3.400 3.400 14,019 -0.05(-1.45%)
Jul 12, 2017 3.400 3.450 3.350 3.450 97,692 +0.10(+2.99%)
Jul 11, 2017 3.400 3.450 3.350 3.350 110,798 -0.10(-2.90%)
Jul 10, 2017 3.382 3.450 3.382 3.450 183,535 +0.00(+0.00%)
Jul 07, 2017 3.400 3.450 3.350 3.450 161,545 +0.00(+0.00%)
Jul 06, 2017 3.350 3.450 3.350 3.450 54,743 +0.05(+1.47%)
Jul 05, 2017 3.450 3.450 3.400 3.400 10,594 +0.00(+0.00%)
Jul 03, 2017 3.350 3.450 3.350 3.400 11,942 +0.00(+0.00%)
Jun 30, 2017 3.450 3.450 3.350 3.400 73,995 +0.00(+0.00%)
Jun 29, 2017 3.500 3.550 3.400 3.400 28,149 -0.05(-1.45%)
Jun 28, 2017 3.400 3.500 3.400 3.450 33,797 +0.00(+0.00%)
Jun 27, 2017 3.350 3.450 3.300 3.450 92,297 +0.05(+1.47%)
Jun 26, 2017 3.500 3.500 3.400 3.400 16,646 -0.10(-2.86%)
Jun 23, 2017 3.350 3.500 3.350 3.500 58,076 +0.12(+3.70%)
Jun 22, 2017 3.400 3.400 3.300 3.375 19,201 -0.02(-0.74%)
Jun 21, 2017 3.400 3.400 3.300 3.400 40,774 +0.05(+1.49%)
Jun 20, 2017 3.350 3.400 3.350 3.350 29,856 -0.05(-1.47%)
Jun 19, 2017 3.450 3.450 3.350 3.400 15,802 -0.05(-1.45%)
Jun 16, 2017 3.350 3.450 3.300 3.450 66,284 +0.05(+1.47%)
Jun 15, 2017 3.350 3.400 3.350 3.400 18,922 -0.05(-1.45%)
Jun 14, 2017 3.400 3.450 3.350 3.450 17,134 +0.00(+0.00%)
Jun 13, 2017 3.450 3.500 3.400 3.450 25,131 +0.00(+0.00%)
Jun 12, 2017 3.350 3.450 3.350 3.450 52,818 +0.05(+1.47%)
Jun 09, 2017 3.450 3.450 3.400 3.400 19,818 -0.10(-2.86%)
Jun 08, 2017 3.400 3.500 3.350 3.500 39,881 +0.15(+4.48%)
Jun 07, 2017 3.400 3.400 3.350 3.350 49,051 +0.00(+0.00%)
Jun 06, 2017 3.350 3.400 3.350 3.350 18,624 +0.00(+0.00%)
Jun 05, 2017 3.400 3.400 3.350 3.350 14,354 +0.00(+0.00%)
Jun 02, 2017 3.350 3.400 3.306 3.350 65,417 +0.00(+0.00%)
Jun 01, 2017 3.350 3.400 3.350 3.350 45,438 +0.00(+0.00%)
May 31, 2017 3.350 3.400 3.250 3.350 328,721 -0.05(-1.47%)
May 30, 2017 3.300 3.400 3.250 3.400 32,763 +0.05(+1.49%)
May 26, 2017 3.300 3.350 3.250 3.350 20,188 +0.05(+1.52%)
May 25, 2017 3.300 3.332 3.300 3.300 16,480 +0.00(+0.00%)
May 24, 2017 3.300 3.350 3.300 3.300 23,867 +0.00(+0.00%)
May 23, 2017 3.400 3.400 3.300 3.300 32,902 -0.05(-1.49%)
May 22, 2017 3.450 3.450 3.350 3.350 27,086 -0.05(-1.47%)
May 19, 2017 3.350 3.450 3.300 3.400 42,083 +0.10(+3.03%)
May 18, 2017 3.300 3.400 3.250 3.300 71,641 +0.05(+1.54%)
May 17, 2017 3.350 3.400 3.250 3.250 38,936 -0.10(-2.99%)
May 16, 2017 3.350 3.400 3.300 3.350 60,338 +0.00(+0.00%)
May 15, 2017 3.350 3.375 3.300 3.350 28,541 +0.05(+1.52%)
May 12, 2017 3.299 3.350 3.200 3.300 2,219,915 +0.00(+0.00%)
May 11, 2017 3.300 3.350 3.250 3.300 98,895 +0.00(+0.00%)
May 10, 2017 3.300 3.350 3.275 3.300 32,399 +0.00(+0.00%)
May 09, 2017 3.350 3.350 3.250 3.300 11,756 +0.00(+0.00%)
May 08, 2017 3.400 3.400 3.300 3.300 21,254 +0.05(+1.54%)
May 05, 2017 3.200 3.300 3.200 3.250 37,111 +0.10(+3.17%)
May 04, 2017 3.200 3.300 3.100 3.150 362,674 +0.00(+0.00%)
May 03, 2017 3.400 3.450 3.150 3.150 195,868 -0.25(-7.35%)
May 02, 2017 3.500 3.500 3.400 3.400 37,584 -0.05(-1.45%)
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.