Great Elm Capital Group Inc (NQ: GEC )

2.655 USD +0.035 (+1.34%)
Official Closing Price Updated: 4:00 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2020 2.880 2.880 2.573 2.655 236,952 +0.04(+1.34%)
Nov 30, 2020 2.700 2.710 2.600 2.620 6,694 -0.13(-4.73%)
Nov 27, 2020 2.650 2.750 2.600 2.750 10,300 +0.03(+1.10%)
Nov 25, 2020 2.780 2.790 2.520 2.720 8,000 -0.04(-1.40%)
Nov 24, 2020 2.600 2.800 2.600 2.759 10,639 +0.07(+2.55%)
Nov 23, 2020 2.600 2.700 2.600 2.690 7,332 +0.11(+4.26%)
Nov 20, 2020 2.540 2.625 2.438 2.580 180,800 -0.03(-1.15%)
Nov 19, 2020 2.590 2.680 2.360 2.610 176,601 -0.01(-0.38%)
Nov 18, 2020 2.550 2.658 2.470 2.620 12,379 -0.01(-0.38%)
Nov 17, 2020 2.100 2.630 2.100 2.630 43,063 +0.52(+24.64%)
Nov 16, 2020 1.990 2.203 1.930 2.110 23,080 +0.17(+8.76%)
Nov 13, 2020 1.930 1.970 1.900 1.940 364,300 +0.09(+4.86%)
Nov 12, 2020 1.850 1.971 1.820 1.850 30,224 +0.05(+2.78%)
Nov 11, 2020 1.980 1.980 1.800 1.800 177,901 -0.14(-7.22%)
Nov 10, 2020 2.000 2.050 1.930 1.940 4,418 -0.04(-2.02%)
Nov 09, 2020 1.998 2.040 1.824 1.980 18,860 +0.00(+0.00%)
Nov 06, 2020 2.000 2.090 1.950 1.980 52,800 -0.06(-2.94%)
Nov 05, 2020 1.960 2.090 1.950 2.040 36,703 +0.09(+4.44%)
Nov 04, 2020 1.945 1.990 1.945 1.953 2,389 -0.10(-4.72%)
Nov 03, 2020 1.919 2.050 1.913 2.050 14,333 +0.07(+3.54%)
Nov 02, 2020 1.900 2.020 1.850 1.980 9,221 +0.05(+2.59%)
Oct 30, 2020 2.040 2.065 1.930 1.930 21,000 -0.17(-8.10%)
Oct 29, 2020 2.110 2.190 2.020 2.100 23,383 -0.07(-3.45%)
Oct 28, 2020 2.195 2.290 2.079 2.175 67,688 -0.02(-0.68%)
Oct 27, 2020 2.180 2.310 2.150 2.190 28,557 +0.00(+0.23%)
Oct 26, 2020 2.185 2.185 2.185 2.185 826 -0.04(-2.02%)
Oct 23, 2020 2.250 2.250 2.205 2.230 8,500 +0.10(+4.69%)
Oct 22, 2020 2.220 2.300 2.126 2.130 8,472 +0.02(+0.95%)
Oct 21, 2020 2.110 2.310 2.110 2.110 9,236 -0.04(-1.86%)
Oct 20, 2020 2.290 2.310 2.130 2.150 3,848 -0.02(-0.92%)
Oct 19, 2020 2.190 2.280 2.150 2.170 20,219 -0.08(-3.56%)
Oct 16, 2020 2.195 2.250 2.195 2.250 400 +0.03(+1.35%)
Oct 15, 2020 2.206 2.220 2.112 2.220 3,829 -0.01(-0.67%)
Oct 14, 2020 2.346 2.358 2.235 2.235 7,224 -0.17(-6.88%)
Oct 13, 2020 2.322 2.405 2.322 2.400 2,060 +0.08(+3.45%)
Oct 12, 2020 2.330 2.330 2.310 2.320 2,429 -0.03(-1.28%)
Oct 09, 2020 2.410 2.410 2.340 2.350 1,400 -0.03(-1.26%)
Oct 08, 2020 2.380 2.380 2.380 32 +0.00(+0.00%)
Oct 07, 2020 2.370 2.480 2.370 2.380 2,326 -0.03(-1.24%)
Oct 06, 2020 2.480 2.480 2.390 2.410 2,963 -0.08(-3.21%)
Oct 05, 2020 2.530 2.670 2.490 2.490 3,436 +0.00(+0.00%)
Oct 02, 2020 2.300 2.570 2.300 2.490 2,100 +0.17(+7.33%)
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.