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 (%)
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%)
May 01, 2018 3.850 4.050 3.850 3.950 39,326 +0.05(+1.28%)
Apr 30, 2018 3.800 3.900 3.800 3.900 3,850 +0.05(+1.30%)
Apr 27, 2018 3.850 3.850 3.750 3.850 953 +0.00(+0.00%)
Apr 26, 2018 3.800 3.950 3.800 3.850 17,558 +0.00(+0.00%)
Apr 25, 2018 3.800 3.850 3.800 3.850 2,023 +0.05(+1.32%)
Apr 24, 2018 3.850 3.850 3.750 3.800 2,278 -0.05(-1.30%)
Apr 23, 2018 3.800 3.850 3.701 3.850 3,175 +0.00(+0.00%)
Apr 20, 2018 3.700 3.850 3.661 3.850 5,243 +0.10(+2.67%)
Apr 19, 2018 3.700 3.750 3.700 3.750 874 +0.00(+0.00%)
Apr 18, 2018 3.750 3.800 3.750 3.750 1,723 -0.05(-1.32%)
Apr 17, 2018 3.700 3.800 3.700 3.800 23,697 +0.10(+2.70%)
Apr 16, 2018 3.800 3.800 3.700 3.700 3,338 -0.10(-2.63%)
Apr 13, 2018 3.850 3.850 3.700 3.800 235,460 -0.10(-2.56%)
Apr 12, 2018 3.800 3.900 3.750 3.900 13,971 +0.05(+1.30%)
Apr 11, 2018 3.900 3.900 3.700 3.850 53,011 -0.05(-1.28%)
Apr 10, 2018 3.750 3.975 3.750 3.900 27,891 +0.10(+2.63%)
Apr 09, 2018 3.950 3.950 3.800 3.800 5,766 -0.15(-3.80%)
Apr 06, 2018 3.800 3.950 3.800 3.950 8,889 +0.10(+2.60%)
Apr 05, 2018 3.800 3.900 3.775 3.850 5,986 +0.10(+2.67%)
Apr 04, 2018 3.800 3.800 3.700 3.750 2,240 -0.10(-2.60%)
Apr 03, 2018 3.900 3.900 3.750 3.850 31,263 -0.10(-2.53%)
Apr 02, 2018 4.000 4.000 3.800 3.950 17,993 -0.05(-1.25%)
Mar 29, 2018 4.000 4.000 4.000 0 +0.25(+6.67%)
Mar 28, 2018 3.750 3.800 3.700 3.750 525,611 +0.00(+0.00%)
Mar 27, 2018 3.650 3.750 3.600 3.750 6,764 +0.05(+1.35%)
Mar 26, 2018 3.650 3.700 3.590 3.700 2,147 +0.05(+1.37%)
Mar 23, 2018 3.550 3.750 3.550 3.650 42,700 -0.05(-1.35%)
Mar 22, 2018 3.700 3.750 3.695 3.700 1,301 -0.05(-1.33%)
Mar 21, 2018 3.850 3.850 3.700 3.750 9,868 -0.10(-2.60%)
Mar 20, 2018 3.800 3.850 3.750 3.850 1,043 +0.10(+2.66%)
Mar 19, 2018 3.800 3.800 3.750 3.750 477 -0.10(-2.59%)
Mar 16, 2018 3.800 3.900 3.750 3.850 37,291 +0.00(+0.00%)
Mar 15, 2018 3.859 3.900 3.846 3.850 5,031 -0.05(-1.28%)
Mar 14, 2018 3.900 3.900 3.800 3.900 4,891 +0.05(+1.30%)
Mar 13, 2018 3.900 3.900 3.850 3.850 17,683 -0.05(-1.28%)
Mar 12, 2018 3.896 3.900 3.896 3.900 3,820 +0.05(+1.30%)
Mar 09, 2018 3.900 3.950 3.850 3.850 12,669 +0.00(+0.00%)
Mar 08, 2018 3.900 3.994 3.850 3.850 32,467 -0.05(-1.28%)
Mar 07, 2018 3.800 4.000 3.715 3.900 143,092 +0.15(+4.00%)
Mar 06, 2018 3.588 3.800 3.554 3.750 34,850 +0.00(+0.00%)
Mar 05, 2018 3.700 3.750 3.550 3.750 22,247 +0.05(+1.35%)
Mar 02, 2018 3.560 3.700 3.500 3.700 17,156 +0.10(+2.78%)
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.