Loading... Please wait...
App Store Download on the App Store Google Play GET IT ON Google Play

Great Elm Group, Inc. (GEG) Charts

Currency in USD Disclaimer
Add to Alerts
Add to Watchlist
$1.78 $0.01 (0.57%)
$1.77
$1.78
$1.59
$2.2

  • 5 DAY PERFORMANCE

    +0.00%

  • 1 MONTH PERFORMANCE

    +1.14%

  • 3 MONTH PERFORMANCE

    -7.29%

  • 6 MONTH PERFORMANCE

    -4.81%

  • YEAR-TO-DATE PERFORMANCE

    -8.25%
Track all markets on TradingView

GEG Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/05/2024 $1.77 $1.78 (0.56%) $1.78 $1.77 1,123 $53.52 M
07/03/2024 $1.78 $1.78 (0%) $1.78 $1.78 581 $53.52 M
07/02/2024 $1.76 $1.79 (1.7%) $1.80 $1.76 5,152 $53.82 M
07/01/2024 $1.80 $1.80 (0%) $1.84 $1.78 40,864 $54.12 M
06/28/2024 $1.77 $1.80 (1.69%) $1.80 $1.75 10,305 $54.12 M
06/27/2024 $1.74 $1.79 (2.87%) $1.79 $1.74 24,994 $53.82 M
06/26/2024 $1.74 $1.75 (0.57%) $1.75 $1.74 1,264 $52.62 M
06/25/2024 $1.75 $1.75 (0%) $1.75 $1.74 8,697 $52.62 M
06/24/2024 $1.75 $1.75 (0%) $1.75 $1.74 2,851 $52.62 M
06/21/2024 $1.75 $1.74 (-0.57%) $1.79 $1.74 46,195 $52.31 M
06/20/2024 $1.79 $1.78 (-0.56%) $1.81 $1.77 10,021 $53.52 M
06/18/2024 $1.80 $1.79 (-0.56%) $1.81 $1.78 31,137 $53.82 M
06/17/2024 $1.80 $1.82 (1.11%) $1.83 $1.80 104,034 $54.72 M
06/14/2024 $1.80 $1.82 (1.11%) $1.83 $1.79 10,725 $54.72 M
06/13/2024 $1.75 $1.82 (4%) $1.83 $1.75 10,249 $54.72 M
06/12/2024 $1.79 $1.79 (0%) $1.81 $1.75 9,915 $53.82 M
06/11/2024 $1.78 $1.82 (2.25%) $1.82 $1.78 8,084 $54.72 M
06/10/2024 $1.77 $1.73 (-2.26%) $1.77 $1.71 5,532 $52.01 M
06/07/2024 $1.76 $1.76 (0%) $1.76 $1.72 1,651 $52.92 M
06/06/2024 $1.73 $1.76 (1.73%) $1.76 $1.73 4,084 $52.92 M
06/05/2024 $1.73 $1.74 (0.58%) $1.74 $1.73 416 $52.31 M
06/04/2024 $1.75 $1.76 (0.57%) $1.76 $1.75 4,313 $52.92 M
06/03/2024 $1.78 $1.77 (-0.56%) $1.78 $1.75 4,091 $53.22 M
05/31/2024 $1.77 $1.75 (-1.13%) $1.80 $1.75 9,872 $52.62 M
05/30/2024 $1.78 $1.75 (-1.69%) $1.80 $1.75 29,256 $52.62 M
05/29/2024 $1.76 $1.79 (1.7%) $1.79 $1.75 19,341 $53.82 M
05/28/2024 $1.81 $1.80 (-0.55%) $1.84 $1.75 22,408 $54.12 M
05/24/2024 $1.77 $1.83 (3.39%) $1.83 $1.77 42,977 $55.02 M
05/23/2024 $1.75 $1.75 (0%) $1.76 $1.75 30,642 $52.62 M
05/22/2024 $1.77 $1.77 (0%) $1.78 $1.76 68,961 $53.22 M
05/21/2024 $1.77 $1.77 (0%) $1.78 $1.75 88,456 $53.22 M
05/20/2024 $1.85 $1.78 (-3.78%) $1.88 $1.75 532,763 $53.52 M
05/17/2024 $1.82 $1.83 (0.55%) $1.87 $1.81 4,563 $55.02 M
05/16/2024 $1.84 $1.80 (-2.17%) $1.84 $1.80 9,814 $54.12 M
05/15/2024 $1.83 $1.81 (-1.09%) $1.83 $1.81 8,339 $54.42 M
05/14/2024 $1.80 $1.84 (2.22%) $1.85 $1.80 128,394 $55.32 M
05/13/2024 $1.88 $1.80 (-4.26%) $1.89 $1.80 552,210 $54.12 M
05/10/2024 $1.93 $1.89 (-2.07%) $1.93 $1.83 20,085 $56.82 M
05/09/2024 $1.88 $1.86 (-1.06%) $1.90 $1.85 13,204 $55.92 M
05/08/2024 $1.87 $1.81 (-3.21%) $1.87 $1.81 3,039 $54.42 M
05/07/2024 $1.93 $1.86 (-3.63%) $1.93 $1.86 8,795 $55.92 M
05/06/2024 $1.86 $1.86 (0%) $1.89 $1.86 10,280 $55.92 M
05/03/2024 $1.90 $1.90 (0%) $1.90 $1.83 5,345 $56.79 M
05/02/2024 $1.88 $1.86 (-1.06%) $1.88 $1.85 8,928 $55.59 M
05/01/2024 $1.89 $1.88 (-0.53%) $1.90 $1.88 1,456 $56.19 M
04/30/2024 $1.89 $1.88 (-0.53%) $1.89 $1.88 405 $56.19 M
04/29/2024 $1.89 $1.88 (-0.53%) $1.89 $1.88 1,624 $56.19 M
04/26/2024 $1.89 $1.89 (0%) $1.89 $1.89 714 $56.49 M
04/25/2024 $1.89 $1.90 (0.53%) $1.91 $1.89 3,532 $56.79 M
04/24/2024 $1.91 $1.89 (-1.05%) $1.91 $1.89 447 $56.49 M
04/23/2024 $1.86 $1.86 (0%) $1.86 $1.86 187 $55.59 M
04/22/2024 $1.91 $1.85 (-3.14%) $1.93 $1.85 9,192 $55.29 M
04/19/2024 $1.89 $1.88 (-0.53%) $1.91 $1.87 1,316 $56.19 M
04/18/2024 $1.91 $1.90 (-0.52%) $1.91 $1.88 13,399 $56.79 M
04/17/2024 $1.92 $1.90 (-1.04%) $1.93 $1.90 6,153 $56.79 M
04/16/2024 $1.90 $1.90 (0%) $1.94 $1.89 34,874 $56.79 M
04/15/2024 $1.90 $1.93 (1.58%) $1.93 $1.89 3,051 $57.69 M
04/12/2024 $1.89 $1.94 (2.65%) $1.94 $1.89 1,304 $57.98 M
04/11/2024 $1.92 $1.94 (1.04%) $1.94 $1.89 690 $57.98 M
04/10/2024 $1.88 $1.94 (3.19%) $1.94 $1.88 991 $57.98 M
04/09/2024 $1.91 $1.94 (1.57%) $1.94 $1.90 29,782 $57.98 M
04/08/2024 $1.90 $1.92 (1.05%) $1.92 $1.90 488 $57.39 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Log In

or
Continue with Google Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Sign Up With Email Address
or
Continue with Google Continue with Apple

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.