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 (%)
Jul 30, 2021 2.360 2.360 2.270 2.310 24,204 -0.04(-1.70%)
Jul 29, 2021 2.370 2.450 2.270 2.350 69,485 -0.05(-2.08%)
Jul 28, 2021 2.340 2.400 2.290 2.400 13,990 +0.10(+4.35%)
Jul 27, 2021 2.359 2.447 2.300 2.300 26,628 -0.10(-4.17%)
Jul 26, 2021 2.390 2.560 2.370 2.400 15,695 -0.11(-4.38%)
Jul 23, 2021 2.440 2.515 2.410 2.510 31,867 -0.03(-1.18%)
Jul 22, 2021 2.320 2.690 2.290 2.540 210,090 +0.26(+11.40%)
Jul 21, 2021 2.270 2.320 2.270 2.280 9,124 +0.07(+3.17%)
Jul 20, 2021 2.220 2.320 2.200 2.210 29,736 -0.06(-2.64%)
Jul 19, 2021 2.340 2.350 2.182 2.270 17,871 +0.07(+3.18%)
Jul 16, 2021 2.300 2.310 2.200 2.200 10,872 -0.08(-3.51%)
Jul 15, 2021 2.260 2.345 2.260 2.280 10,738 +0.03(+1.33%)
Jul 14, 2021 2.300 2.360 2.250 2.250 5,673 -0.04(-1.75%)
Jul 13, 2021 2.280 2.320 2.280 2.290 1,162 -0.01(-0.43%)
Jul 12, 2021 2.280 2.380 2.100 2.300 27,616 -0.08(-3.36%)
Jul 09, 2021 2.280 2.380 2.250 2.380 6,790 +0.03(+1.28%)
Jul 08, 2021 2.250 2.400 2.150 2.350 33,438 +0.07(+3.07%)
Jul 07, 2021 2.260 2.471 2.250 2.280 36,903 +0.02(+0.88%)
Jul 06, 2021 2.300 2.350 2.260 2.260 410,798 -0.04(-1.74%)
Jul 02, 2021 2.310 2.380 2.270 2.300 11,554 -0.07(-2.95%)
Jul 01, 2021 2.340 2.415 2.325 2.370 6,235 +0.12(+5.33%)
Jun 30, 2021 2.390 2.390 2.250 2.250 15,438 -0.12(-5.06%)
Jun 29, 2021 2.380 2.450 2.339 2.370 9,956 +0.01(+0.42%)
Jun 28, 2021 2.310 2.430 2.310 2.360 25,168 +0.05(+2.16%)
Jun 25, 2021 2.400 2.430 2.300 2.310 77,133 -0.07(-2.94%)
Jun 24, 2021 2.310 2.400 2.310 2.380 33,143 +0.09(+3.93%)
Jun 23, 2021 2.340 2.510 2.290 2.290 25,860 -0.02(-0.87%)
Jun 22, 2021 2.300 2.405 2.300 2.310 125,194 +0.06(+2.67%)
Jun 21, 2021 2.420 2.430 2.250 2.250 32,145 -0.15(-6.25%)
Jun 18, 2021 2.451 2.459 2.400 2.400 22,106 -0.05(-2.04%)
Jun 17, 2021 2.730 2.760 2.450 2.450 33,298 -0.01(-0.41%)
Jun 16, 2021 2.716 2.716 2.460 2.460 20,140 -0.24(-8.89%)
Jun 15, 2021 2.740 2.770 2.700 2.700 20,305 -0.04(-1.46%)
Jun 14, 2021 2.800 2.810 2.730 2.740 13,007 -0.03(-1.08%)
Jun 11, 2021 2.730 2.780 2.720 2.770 10,962 +0.02(+0.73%)
Jun 10, 2021 2.730 2.750 2.683 2.750 16,671 +0.00(+0.00%)
Jun 09, 2021 2.720 2.810 2.700 2.750 27,619 -0.03(-1.08%)
Jun 08, 2021 2.830 2.853 2.780 2.780 15,359 -0.08(-2.80%)
Jun 07, 2021 2.780 2.871 2.780 2.860 47,529 +0.08(+2.88%)
Jun 04, 2021 2.800 2.800 2.770 2.780 30,616 -0.01(-0.36%)
Jun 03, 2021 2.680 2.800 2.670 2.790 24,037 +0.06(+2.20%)
Jun 02, 2021 2.730 2.770 2.660 2.730 8,150 -0.03(-1.09%)
Jun 01, 2021 2.650 2.810 2.650 2.760 20,797 +0.12(+4.55%)
May 28, 2021 2.630 2.710 2.616 2.640 13,206 -0.00(-0.01%)
May 27, 2021 2.637 2.665 2.610 2.640 437,429 -0.01(-0.37%)
May 26, 2021 2.650 2.710 2.630 2.650 17,694 +0.04(+1.53%)
May 25, 2021 2.870 2.870 2.575 2.610 60,375 -0.18(-6.45%)
May 24, 2021 2.900 2.900 2.768 2.790 44,246 -0.03(-1.06%)
May 21, 2021 2.810 2.870 2.540 2.820 187,483 +0.42(+17.50%)
May 20, 2021 2.490 2.519 2.150 2.400 146,093 -0.09(-3.61%)
May 19, 2021 2.280 2.490 2.245 2.490 420,531 +0.21(+9.21%)
May 18, 2021 2.050 2.280 2.050 2.280 22,735 +0.23(+11.22%)
May 17, 2021 2.040 2.080 2.040 2.050 107,651 +0.03(+1.49%)
May 14, 2021 2.300 2.360 1.920 2.020 169,899 -0.28(-12.17%)
May 13, 2021 2.360 2.360 2.300 2.300 125,421 -0.02(-0.86%)
May 12, 2021 2.310 2.350 2.300 2.320 20,042 -0.02(-0.85%)
May 11, 2021 2.320 2.450 2.320 2.340 7,729 -0.05(-2.09%)
May 10, 2021 2.470 2.470 2.370 2.390 11,932 -0.11(-4.40%)
May 07, 2021 2.450 2.586 2.440 2.500 17,362 +0.03(+1.21%)
May 06, 2021 2.520 2.530 2.470 2.470 7,950 -0.05(-1.98%)
May 05, 2021 2.540 2.570 2.510 2.520 17,616 -0.03(-1.18%)
May 04, 2021 2.640 2.660 2.550 2.550 41,844 -0.10(-3.77%)
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.