Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great Elm Group Inc (NQ: GEG )

1.750 -0.020 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 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 22, 2024 1.770 1.778 1.758 1.770 68,961 +0.00(+0.18%)
May 21, 2024 1.770 1.780 1.750 1.767 88,456 -0.01(-0.74%)
May 20, 2024 1.850 1.880 1.750 1.780 532,763 -0.05(-2.73%)
May 17, 2024 1.820 1.870 1.810 1.830 4,563 +0.03(+1.67%)
May 16, 2024 1.840 1.840 1.800 1.800 9,814 -0.01(-0.55%)
May 15, 2024 1.828 1.831 1.810 1.810 8,339 -0.03(-1.63%)
May 14, 2024 1.800 1.849 1.800 1.840 128,394 +0.04(+2.22%)
May 13, 2024 1.880 1.890 1.800 1.800 552,210 -0.09(-4.76%)
May 10, 2024 1.928 1.928 1.832 1.890 20,085 +0.03(+1.61%)
May 09, 2024 1.880 1.900 1.850 1.860 13,204 +0.05(+2.76%)
May 08, 2024 1.870 1.870 1.810 1.810 3,039 -0.05(-2.69%)
May 07, 2024 1.930 1.930 1.860 1.860 8,795 +0.00(+0.00%)
May 06, 2024 1.860 1.890 1.860 1.860 10,280 -0.04(-2.11%)
May 03, 2024 1.900 1.900 1.830 1.900 5,345 +0.04(+2.15%)
May 02, 2024 1.880 1.880 1.850 1.860 8,928 -0.02(-1.06%)
May 01, 2024 1.890 1.900 1.880 1.880 1,456 +0.00(+0.00%)
Apr 30, 2024 1.890 1.890 1.880 1.880 405 +0.00(+0.00%)
Apr 29, 2024 1.890 1.890 1.880 1.880 1,624 -0.01(-0.53%)
Apr 26, 2024 1.890 1.890 1.890 1.890 714 -0.01(-0.53%)
Apr 25, 2024 1.890 1.909 1.890 1.900 3,532 +0.01(+0.53%)
Apr 24, 2024 1.910 1.910 1.890 1.890 447 +0.03(+1.61%)
Apr 23, 2024 1.860 1.860 1.860 1.860 187 +0.01(+0.54%)
Apr 22, 2024 1.910 1.930 1.850 1.850 9,192 -0.03(-1.60%)
Apr 19, 2024 1.890 1.910 1.870 1.880 1,316 -0.02(-1.05%)
Apr 18, 2024 1.910 1.909 1.880 1.900 13,399 +0.00(+0.00%)
Apr 17, 2024 1.920 1.930 1.900 1.900 6,153 -0.00(-0.19%)
Apr 16, 2024 1.900 1.940 1.890 1.904 34,874 -0.03(-1.36%)
Apr 15, 2024 1.900 1.930 1.890 1.930 3,051 -0.01(-0.52%)
Apr 12, 2024 1.890 1.940 1.890 1.940 1,304 +0.00(+0.00%)
Apr 11, 2024 1.910 1.940 1.890 1.940 690 +0.00(+0.00%)
Apr 10, 2024 1.880 1.940 1.880 1.940 991 +0.00(+0.00%)
Apr 09, 2024 1.910 1.940 1.900 1.940 29,781 +0.02(+0.89%)
Apr 08, 2024 1.900 1.923 1.900 1.923 488 +0.00(+0.15%)
Apr 05, 2024 1.910 1.940 1.910 1.920 5,356 +0.01(+0.52%)
Apr 04, 2024 1.890 1.911 1.890 1.910 1,083 -0.01(-0.52%)
Apr 03, 2024 1.900 1.920 1.890 1.920 10,515 +0.00(+0.00%)
Apr 02, 2024 1.900 1.920 1.895 1.920 11,170 +0.02(+1.05%)
Apr 01, 2024 1.920 1.950 1.890 1.900 24,724 -0.02(-1.04%)
Mar 28, 2024 1.950 1.950 1.900 1.920 2,636 -0.01(-0.52%)
Mar 27, 2024 1.940 2.070 1.915 1.930 33,431 +0.01(+0.52%)
Mar 26, 2024 1.890 1.940 1.890 1.920 6,848 +0.02(+1.05%)
Mar 25, 2024 1.950 1.950 1.900 1.900 1,413 -0.04(-2.06%)
Mar 22, 2024 1.920 1.940 1.900 1.940 3,508 +0.03(+1.57%)
Mar 21, 2024 1.950 1.950 1.910 1.910 5,887 -0.04(-2.05%)
Mar 20, 2024 1.961 1.962 1.920 1.950 2,671 +0.04(+2.09%)
Mar 19, 2024 1.930 2.030 1.910 1.910 13,432 -0.10(-4.98%)
Mar 18, 2024 2.030 2.100 2.000 2.010 9,905 -0.11(-5.19%)
Mar 15, 2024 1.990 2.120 1.920 2.120 34,233 +0.12(+6.00%)
Mar 14, 2024 1.920 2.000 1.920 2.000 12,241 +0.10(+5.26%)
Mar 13, 2024 1.900 1.975 1.900 1.900 21,171 +0.00(+0.00%)
Mar 12, 2024 1.900 1.934 1.900 1.900 6,384 +0.00(+0.00%)
Mar 11, 2024 1.900 1.935 1.900 1.900 4,162 -0.03(-1.67%)
Mar 08, 2024 2.010 2.010 1.900 1.932 12,377 -0.04(-1.92%)
Mar 07, 2024 1.900 1.980 1.900 1.970 7,613 +0.00(+0.00%)
Mar 06, 2024 1.900 1.970 1.900 1.970 6,464 +0.00(+0.00%)
Mar 05, 2024 1.910 1.970 1.900 1.970 11,592 +0.07(+3.68%)
Mar 04, 2024 2.000 2.000 1.900 1.900 17,650 -0.07(-3.55%)
Mar 01, 2024 2.000 2.010 1.970 1.970 16,654 +0.01(+0.51%)
Feb 29, 2024 1.910 2.000 1.900 1.960 8,737 -0.04(-2.00%)
Feb 28, 2024 2.000 2.000 2.000 2.000 1,526 +0.09(+4.71%)
Feb 27, 2024 1.897 1.980 1.897 1.910 123,448 -0.01(-0.52%)
Feb 23, 2024 1.920 493 -0.04(-2.04%)
Feb 22, 2024 2.030 2.030 1.960 1.960 2,950 -0.04(-2.00%)
Feb 21, 2024 1.905 2.000 1.905 2.000 4,741 +0.01(+0.50%)
Feb 20, 2024 1.870 2.000 1.870 1.990 8,628 +0.05(+2.58%)
Feb 16, 2024 1.930 1.960 1.900 1.940 6,916 +0.09(+4.86%)
Feb 15, 2024 1.890 1.900 1.820 1.850 6,712 -0.09(-4.64%)
Feb 14, 2024 1.850 1.940 1.850 1.940 1,306 +0.09(+4.86%)
Feb 13, 2024 1.850 1.850 1.850 1.850 1,351 +0.04(+2.21%)
Feb 12, 2024 1.891 1.896 1.810 1.810 6,291 -0.13(-6.70%)
Feb 09, 2024 1.920 1.990 1.830 1.940 25,773 +0.05(+2.65%)
Feb 08, 2024 1.900 1.900 1.890 1.890 879 -0.01(-0.53%)
Feb 07, 2024 1.915 1.915 1.860 1.900 1,580 +0.00(+0.00%)
Feb 06, 2024 1.840 1.900 1.840 1.900 1,754 +0.03(+1.60%)
Feb 05, 2024 1.890 1.890 1.860 1.870 2,274 -0.01(-0.53%)
Feb 02, 2024 1.870 1.940 1.870 1.880 4,209 -0.08(-4.08%)
Feb 01, 2024 1.900 1.960 1.860 1.960 8,221 +0.06(+3.16%)
Jan 31, 2024 1.900 2.000 1.900 1.900 7,666 -0.07(-3.55%)
Jan 30, 2024 1.980 1.980 1.896 1.970 1,303 +0.04(+2.07%)
Jan 29, 2024 1.990 1.990 1.930 1.930 1,295 +0.03(+1.58%)
Jan 26, 2024 1.900 1.940 1.900 1.900 5,415 +0.01(+0.53%)
Jan 25, 2024 1.880 1.935 1.880 1.890 1,451 -0.08(-4.06%)
Jan 24, 2024 1.900 1.970 1.900 1.970 358 +0.04(+2.07%)
Jan 23, 2024 1.900 1.975 1.890 1.930 2,462 +0.00(+0.00%)
Jan 22, 2024 1.970 1.990 1.930 1.930 2,564 +0.01(+0.52%)
Jan 19, 2024 1.900 1.950 1.900 1.920 1,176 -0.05(-2.54%)
Jan 18, 2024 1.830 2.000 1.830 1.970 26,020 +0.10(+5.35%)
Jan 17, 2024 1.852 1.870 1.852 1.870 1,322 +0.01(+0.54%)
Jan 16, 2024 1.850 1.880 1.830 1.860 14,144 +0.03(+1.64%)
Jan 12, 2024 1.880 1.880 1.810 1.830 2,400 +0.02(+1.10%)
Jan 11, 2024 1.830 1.865 1.800 1.810 6,570 -0.08(-4.23%)
Jan 10, 2024 1.880 1.890 1.820 1.890 4,300 +0.01(+0.56%)
Jan 09, 2024 1.880 1.885 1.870 1.879 2,266 +0.01(+0.51%)
Jan 08, 2024 1.800 1.900 1.800 1.870 14,487 -0.01(-0.53%)
Jan 05, 2024 1.880 1.900 1.850 1.880 21,264 +0.00(+0.00%)
Jan 04, 2024 1.830 1.880 1.800 1.880 22,408 +0.01(+0.53%)
Jan 03, 2024 1.900 1.901 1.820 1.870 4,046 -0.04(-2.14%)
Jan 02, 2024 1.890 1.930 1.875 1.911 3,143 -0.03(-1.50%)
Dec 29, 2023 1.972 1.994 1.870 1.940 61,953 -0.06(-3.00%)
Dec 28, 2023 2.020 2.020 1.990 2.000 3,836 -0.01(-0.49%)
Dec 27, 2023 1.980 2.020 1.980 2.010 17,414 +0.02(+1.00%)
Dec 26, 2023 1.890 1.990 1.890 1.990 49,506 +0.11(+5.85%)
Dec 22, 2023 1.840 1.880 1.820 1.880 8,171 +0.04(+2.17%)
Dec 21, 2023 1.820 1.870 1.800 1.840 5,325 -0.03(-1.60%)
Dec 20, 2023 1.810 1.870 1.810 1.870 1,698 +0.00(+0.00%)
Dec 19, 2023 1.930 1.930 1.800 1.870 7,171 +0.06(+3.31%)
Dec 18, 2023 1.900 1.910 1.800 1.810 23,757 -0.07(-3.72%)
Dec 15, 2023 2.025 2.025 1.880 1.880 16,520 -0.11(-5.53%)
Dec 14, 2023 2.050 2.050 1.910 1.990 7,384 +0.08(+4.19%)
Dec 13, 2023 1.990 2.030 1.910 1.910 22,334 -0.04(-2.05%)
Dec 12, 2023 2.000 2.000 1.950 1.950 10,296 -0.05(-2.50%)
Dec 11, 2023 2.005 2.020 1.986 2.000 1,886 -0.03(-1.48%)
Dec 08, 2023 2.050 2.050 1.980 2.030 2,147 +0.02(+1.00%)
Dec 07, 2023 2.030 2.080 2.010 2.010 3,688 -0.07(-3.37%)
Dec 06, 2023 2.080 2.080 2.040 2.080 3,617 +0.02(+0.97%)
Dec 05, 2023 2.080 2.100 2.060 2.060 44,698 -0.01(-0.50%)
Dec 04, 2023 2.071 2.090 2.070 2.070 9,840 -0.01(-0.47%)
Dec 01, 2023 2.100 2.100 2.060 2.080 5,348 -0.01(-0.48%)
Nov 30, 2023 2.040 2.090 1.980 2.090 48,450 +0.10(+5.03%)
Nov 29, 2023 2.020 2.050 1.990 1.990 4,980 -0.01(-0.50%)
Nov 28, 2023 1.970 2.000 1.970 2.000 31,101 +0.05(+2.56%)
Nov 27, 2023 2.010 2.050 1.950 1.950 36,898 -0.06(-2.99%)
Nov 24, 2023 2.010 2.072 1.990 2.010 14,528 -0.04(-1.95%)
Nov 22, 2023 1.910 2.050 1.910 2.050 39,906 +0.13(+6.77%)
Nov 21, 2023 1.900 1.955 1.900 1.920 1,557 -0.03(-1.54%)
Nov 20, 2023 1.980 1.980 1.890 1.950 5,006 -0.03(-1.52%)
Nov 17, 2023 1.970 2.000 1.970 1.980 9,785 -0.01(-0.50%)
Nov 16, 2023 2.000 2.040 1.970 1.990 17,200 +0.00(+0.00%)
Nov 15, 2023 1.950 2.000 1.950 1.990 31,664 +0.01(+0.51%)
Nov 14, 2023 1.990 2.020 1.960 1.980 238,661 -0.01(-0.50%)
Nov 13, 2023 1.920 1.990 1.900 1.990 24,690 +0.11(+6.13%)
Nov 10, 2023 1.830 1.880 1.820 1.875 6,000 -0.02(-1.32%)
Nov 09, 2023 1.890 1.950 1.860 1.900 8,631 +0.04(+2.15%)
Nov 08, 2023 1.850 1.860 1.823 1.860 12,632 +0.01(+0.54%)
Nov 07, 2023 1.840 1.850 1.800 1.850 10,771 +0.05(+2.78%)
Nov 06, 2023 1.806 1.815 1.800 1.800 5,228 +0.00(+0.00%)
Nov 03, 2023 1.720 1.800 1.590 1.800 19,190 +0.02(+1.38%)
Nov 02, 2023 1.730 1.809 1.720 1.776 2,921 +0.03(+1.46%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.