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: 10:12 AM 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 (%)
Apr 29, 2022 1.490 1.490 1.410 1.480 12,721 +0.04(+2.78%)
Apr 28, 2022 1.510 1.510 1.435 1.440 7,367 -0.06(-4.00%)
Apr 27, 2022 1.510 1.510 1.498 1.500 4,104 -0.01(-0.99%)
Apr 26, 2022 1.550 1.590 1.515 1.515 65,548 +0.02(+1.68%)
Apr 25, 2022 1.540 1.590 1.490 1.490 20,437 -0.06(-3.87%)
Apr 22, 2022 1.640 1.670 1.550 1.550 14,808 -0.14(-8.28%)
Apr 21, 2022 1.636 1.690 1.636 1.690 1,908 +0.02(+1.20%)
Apr 20, 2022 1.720 1.720 1.670 1.670 1,114 -0.03(-1.76%)
Apr 19, 2022 1.680 1.700 1.620 1.700 22,105 +0.05(+3.03%)
Apr 18, 2022 1.700 1.710 1.600 1.650 10,165 -0.02(-1.20%)
Apr 14, 2022 1.610 1.700 1.610 1.670 6,648 -0.04(-2.34%)
Apr 13, 2022 1.610 1.710 1.610 1.710 3,231 -0.02(-1.16%)
Apr 12, 2022 1.690 1.750 1.690 1.730 3,338 -0.02(-1.14%)
Apr 11, 2022 1.670 1.768 1.670 1.750 8,964 +0.02(+1.16%)
Apr 08, 2022 1.660 1.750 1.660 1.730 3,371 -0.05(-2.81%)
Apr 07, 2022 1.780 1.780 1.780 1.780 2,733 -0.02(-1.11%)
Apr 06, 2022 1.800 1.840 1.800 1.800 5,769 +0.00(+0.00%)
Apr 05, 2022 1.800 1.860 1.800 1.800 4,909 -0.06(-3.15%)
Apr 04, 2022 1.810 1.859 1.810 1.859 1,010 -0.05(-2.70%)
Apr 01, 2022 1.865 1.910 1.834 1.910 2,752 +0.10(+5.52%)
Mar 31, 2022 1.850 1.852 1.810 1.810 9,931 -0.04(-2.16%)
Mar 30, 2022 1.800 1.900 1.800 1.850 2,319 -0.03(-1.60%)
Mar 29, 2022 1.800 1.920 1.800 1.880 4,049 +0.08(+4.44%)
Mar 28, 2022 1.740 1.820 1.710 1.800 5,553 -0.04(-2.30%)
Mar 25, 2022 1.820 1.880 1.720 1.842 9,562 +0.02(+1.23%)
Mar 24, 2022 1.840 1.840 1.750 1.820 40,867 +0.03(+1.68%)
Mar 23, 2022 1.890 1.890 1.790 1.790 24,402 -0.14(-7.25%)
Mar 22, 2022 1.850 1.930 1.850 1.930 1,592 +0.02(+1.05%)
Mar 21, 2022 1.830 1.960 1.825 1.910 3,679 -0.01(-0.52%)
Mar 18, 2022 1.940 1.950 1.820 1.920 20,171 -0.02(-1.03%)
Mar 17, 2022 1.880 1.950 1.840 1.940 12,164 +0.08(+4.30%)
Mar 16, 2022 1.940 1.940 1.860 1.860 2,952 +0.01(+0.54%)
Mar 15, 2022 1.890 1.900 1.850 1.850 3,654 +0.03(+1.65%)
Mar 14, 2022 1.940 1.955 1.820 1.820 4,640 -0.12(-6.19%)
Mar 11, 2022 1.970 1.970 1.780 1.940 6,232 +0.00(+0.00%)
Mar 10, 2022 1.970 1.980 1.850 1.940 5,461 -0.01(-0.51%)
Mar 09, 2022 1.880 1.990 1.770 1.950 4,629 +0.06(+3.17%)
Mar 08, 2022 1.970 1.970 1.830 1.890 13,453 +0.00(+0.00%)
Mar 07, 2022 2.000 2.025 1.810 1.890 18,893 -0.10(-5.03%)
Mar 04, 2022 1.980 2.013 1.980 1.990 17,861 +0.04(+2.05%)
Mar 03, 2022 2.000 2.010 1.950 1.950 20,977 +0.03(+1.56%)
Mar 02, 2022 1.830 1.920 1.830 1.920 1,672 +0.07(+3.78%)
Mar 01, 2022 1.910 1.910 1.840 1.850 7,518 -0.02(-1.07%)
Feb 28, 2022 1.980 1.980 1.840 1.870 6,682 -0.06(-3.11%)
Feb 25, 2022 1.980 1.930 1.900 1.930 1,574 +0.01(+0.52%)
Feb 24, 2022 1.810 1.940 1.810 1.920 2,868 -0.02(-1.03%)
Feb 23, 2022 1.960 1.960 1.810 1.940 9,481 +0.04(+2.11%)
Feb 22, 2022 2.010 2.010 1.900 1.900 3,394 -0.12(-5.94%)
Feb 18, 2022 2.020 0 +0.09(+4.66%)
Feb 17, 2022 1.930 1.930 1.860 1.930 2,097 +0.03(+1.61%)
Feb 16, 2022 1.997 2.003 1.890 1.899 3,126 -0.07(-3.58%)
Feb 15, 2022 1.910 1.970 1.900 1.970 897 +0.06(+3.14%)
Feb 14, 2022 1.960 2.000 1.900 1.910 9,788 -0.05(-2.55%)
Feb 11, 2022 1.860 1.970 1.770 1.960 12,282 +0.19(+10.73%)
Feb 10, 2022 1.910 1.910 1.760 1.770 12,874 -0.11(-5.85%)
Feb 09, 2022 1.700 1.950 1.700 1.880 21,138 -0.04(-2.08%)
Feb 08, 2022 2.000 2.000 1.910 1.920 2,713 -0.04(-1.79%)
Feb 07, 2022 1.860 2.040 1.850 1.955 33,008 -0.01(-0.76%)
Feb 04, 2022 2.010 2.015 1.950 1.970 2,009 +0.11(+5.91%)
Feb 03, 2022 1.890 1.930 1.850 1.860 15,911 -0.11(-5.58%)
Feb 02, 2022 1.920 1.985 1.920 1.970 7,333 +0.12(+6.49%)
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.