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 )

1.830 +0.080 (+4.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 30, 2021 2.670 2.690 2.640 2.660 29,000 -0.01(-0.37%)
Apr 29, 2021 2.720 2.720 2.660 2.670 23,016 +0.00(+0.00%)
Apr 28, 2021 2.670 2.700 2.660 2.670 20,230 -0.01(-0.37%)
Apr 27, 2021 2.790 2.810 2.680 2.680 16,812 -0.01(-0.37%)
Apr 26, 2021 2.690 2.808 2.600 2.690 43,048 -0.01(-0.37%)
Apr 23, 2021 2.680 2.840 2.650 2.700 26,300 +0.02(+0.75%)
Apr 22, 2021 2.630 2.800 2.620 2.680 24,811 -0.03(-1.11%)
Apr 21, 2021 2.720 2.880 2.700 2.710 33,535 +0.00(+0.00%)
Apr 20, 2021 2.630 2.730 2.600 2.710 17,045 +0.08(+3.04%)
Apr 19, 2021 2.670 2.810 2.550 2.630 57,826 -0.09(-3.31%)
Apr 16, 2021 2.740 2.790 2.583 2.720 48,700 -0.06(-2.16%)
Apr 15, 2021 2.790 2.860 2.710 2.780 131,101 -0.01(-0.36%)
Apr 14, 2021 2.440 2.990 2.360 2.790 1,382,211 +0.34(+13.88%)
Apr 13, 2021 2.420 2.470 2.368 2.450 55,670 +0.00(+0.00%)
Apr 12, 2021 2.460 2.480 2.350 2.450 34,950 -0.01(-0.41%)
Apr 09, 2021 2.376 2.471 2.320 2.460 47,800 +0.02(+0.82%)
Apr 08, 2021 2.410 2.440 2.320 2.440 8,227 +0.03(+1.24%)
Apr 07, 2021 2.354 2.430 2.330 2.410 12,811 -0.05(-2.03%)
Apr 06, 2021 2.410 2.490 2.320 2.460 20,594 +0.02(+0.82%)
Apr 05, 2021 2.450 2.500 2.430 2.440 22,122 -0.01(-0.41%)
Apr 01, 2021 2.440 2.450 2.410 2.450 9,900 +0.01(+0.41%)
Mar 31, 2021 2.370 2.480 2.370 2.440 14,110 +0.00(+0.00%)
Mar 30, 2021 2.360 2.440 2.320 2.440 20,843 +0.10(+4.27%)
Mar 29, 2021 2.460 2.470 2.310 2.340 22,938 -0.12(-4.88%)
Mar 26, 2021 2.440 2.500 2.430 2.460 38,200 +0.01(+0.41%)
Mar 25, 2021 2.450 2.580 2.270 2.450 91,471 +0.00(+0.00%)
Mar 24, 2021 2.530 2.610 2.450 2.450 15,633 -0.10(-3.92%)
Mar 23, 2021 2.630 2.642 2.420 2.550 148,362 -0.17(-6.25%)
Mar 22, 2021 2.680 2.750 2.665 2.720 46,409 -0.03(-1.09%)
Mar 19, 2021 2.720 2.750 2.690 2.750 42,400 +0.03(+1.10%)
Mar 18, 2021 2.760 2.800 2.680 2.720 48,990 -0.12(-4.23%)
Mar 17, 2021 2.720 2.840 2.630 2.840 54,223 +0.04(+1.43%)
Mar 16, 2021 2.760 2.800 2.690 2.800 23,101 +0.05(+1.82%)
Mar 15, 2021 2.730 2.760 2.700 2.750 24,983 -0.04(-1.43%)
Mar 12, 2021 2.710 2.790 2.620 2.790 20,100 +0.02(+0.72%)
Mar 11, 2021 2.680 2.840 2.620 2.770 72,040 +0.12(+4.53%)
Mar 10, 2021 2.780 2.820 2.600 2.650 83,780 -0.15(-5.36%)
Mar 09, 2021 2.730 2.810 2.620 2.800 61,053 +0.03(+1.08%)
Mar 08, 2021 2.700 2.770 2.580 2.770 84,334 -0.03(-1.07%)
Mar 05, 2021 2.860 3.020 2.550 2.800 109,000 +0.07(+2.56%)
Mar 04, 2021 3.090 3.240 2.700 2.730 287,515 -0.53(-16.26%)
Mar 03, 2021 3.530 3.680 3.130 3.260 437,535 -0.66(-16.84%)
Mar 02, 2021 4.830 4.850 3.260 3.920 4,747,723 +0.47(+13.62%)
Mar 01, 2021 3.126 3.640 3.055 3.450 40,200 +0.44(+14.62%)
Feb 26, 2021 3.130 3.244 3.010 3.010 10,000 -0.14(-4.44%)
Feb 25, 2021 3.250 3.360 3.130 3.150 30,259 -0.10(-3.08%)
Feb 24, 2021 3.310 3.310 3.250 3.250 11,707 -0.01(-0.31%)
Feb 23, 2021 3.140 3.270 3.120 3.260 27,514 +0.01(+0.31%)
Feb 22, 2021 3.280 3.385 3.070 3.250 26,298 +0.04(+1.25%)
Feb 19, 2021 3.150 3.270 3.110 3.210 52,200 +0.13(+4.22%)
Feb 18, 2021 3.050 3.100 2.980 3.080 12,292 +0.06(+1.99%)
Feb 17, 2021 3.310 3.311 3.000 3.020 19,860 -0.29(-8.76%)
Feb 16, 2021 3.390 3.400 3.160 3.310 7,800 +0.01(+0.30%)
Feb 12, 2021 3.200 3.300 3.140 3.300 23,000 +0.10(+3.12%)
Feb 11, 2021 3.250 3.420 3.140 3.200 25,823 -0.12(-3.61%)
Feb 10, 2021 3.490 3.550 3.232 3.320 18,892 +0.02(+0.61%)
Feb 09, 2021 3.180 3.450 3.000 3.300 53,731 +0.25(+8.20%)
Feb 08, 2021 2.960 3.208 2.960 3.050 25,840 +0.05(+1.67%)
Feb 05, 2021 2.890 3.000 2.890 3.000 25,800 +0.09(+3.09%)
Feb 04, 2021 2.810 2.920 2.810 2.910 7,273 +0.09(+3.19%)
Feb 03, 2021 2.870 2.940 2.800 2.820 7,261 -0.02(-0.63%)
Feb 02, 2021 2.810 2.840 2.780 2.838 17,120 +0.03(+1.00%)
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.