Great Elm Group Inc (GEG) Historical Stock Data
1.78 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GEG is down -0.19% a day on average. There have been 14 days where Great Elm Group Inc closed green and 16 days where GEG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.80 | 1.78 | ↓$0.01 (-0.84%) | 1.76 | 1.80 | 101.87K |
| 2024-11-19 | 1.79 | 1.78 | ↓$0.01 (-0.56%) | 1.77 | 1.79 | 59.92K |
| 2024-11-18 | 1.78 | 1.79 | ↑$0.01 (0.56%) | 1.76 | 1.80 | 64.45K |
| 2024-11-15 | 1.72 | 1.78 | ↑$0.06 (3.49%) | 1.72 | 1.81 | 0.93M |
| 2024-11-14 | 1.81 | 1.78 | ↓$0.03 (-1.66%) | 1.71 | 1.81 | 62.93K |
| 2024-11-13 | 1.77 | 1.78 | ↑$0.01 (0.56%) | 1.70 | 1.79 | 21.79K |
| 2024-11-12 | 1.76 | 1.81 | ↑$0.05 (2.84%) | 1.75 | 1.81 | 11.62K |
| 2024-11-11 | 1.75 | 1.77 | ↑$0.02 (1.14%) | 1.75 | 1.78 | 11.48K |
| 2024-11-08 | 1.79 | 1.75 | ↓$0.04 (-2.47%) | 1.75 | 1.85 | 13.63K |
| 2024-11-07 | 1.77 | 1.79 | ↑$0.02 (1.13%) | 1.77 | 1.84 | 3.09K |
| 2024-11-06 | 1.84 | 1.82 | ↓$0.02 (-1.09%) | 1.75 | 1.84 | 28.23K |
| 2024-11-05 | 1.81 | 1.76 | ↓$0.05 (-2.76%) | 1.76 | 1.81 | 15.06K |
| 2024-11-04 | 1.84 | 1.81 | ↓$0.03 (-1.42%) | 1.76 | 1.84 | 4.12K |
| 2024-11-01 | 1.79 | 1.83 | ↑$0.04 (2.23%) | 1.79 | 1.83 | 11.05K |
| 2024-10-31 | 1.80 | 1.82 | ↑$0.02 (1.11%) | 1.80 | 1.85 | 19.17K |
| 2024-10-30 | 1.73 | 1.80 | ↑$0.07 (4.05%) | 1.71 | 1.82 | 71.83K |
| 2024-10-29 | 1.73 | 1.72 | ↓$0.01 (-0.58%) | 1.72 | 1.78 | 59.42K |
| 2024-10-28 | 1.73 | 1.72 | ↓$0.01 (-0.58%) | 1.71 | 1.75 | 35.08K |
| 2024-10-25 | 1.81 | 1.72 | ↓$0.09 (-4.71%) | 1.72 | 1.81 | 28.15K |
| 2024-10-24 | 1.79 | 1.79 | ↑$0.00 (0.00%) | 1.75 | 1.82 | 14.05K |
| 2024-10-23 | 1.84 | 1.80 | ↓$0.04 (-2.17%) | 1.80 | 1.85 | 8.49K |
| 2024-10-22 | 1.80 | 1.82 | ↑$0.02 (1.34%) | 1.80 | 1.82 | 4.86K |
| 2024-10-21 | 1.86 | 1.83 | ↓$0.03 (-1.61%) | 1.80 | 1.86 | 6.58K |
| 2024-10-18 | 1.85 | 1.85 | ↑$0.00 (0.00%) | 1.85 | 1.87 | 3.21K |
| 2024-10-17 | 1.86 | 1.85 | ↓$0.01 (-0.54%) | 1.85 | 1.88 | 8.90K |
| 2024-10-16 | 1.89 | 1.89 | ↑$0.00 (0.00%) | 1.88 | 1.90 | 7.86K |
| 2024-10-15 | 1.88 | 1.87 | ↓$0.01 (-0.47%) | 1.87 | 1.88 | 2.37K |
| 2024-10-14 | 1.87 | 1.87 | ↑$0.00 (0.00%) | 1.87 | 1.87 | 2.57K |
| 2024-10-11 | 1.91 | 1.88 | ↓$0.03 (-1.57%) | 1.88 | 1.91 | 21.30K |
| 2024-10-10 | 1.90 | 1.88 | ↓$0.02 (-1.05%) | 1.85 | 1.90 | 12.22K |
Create an account or log in to view more rows.
$GEG almost go time
$GEG MACD turned bullish
$GEG Like if the Hedgies are fucked
$GEG when this finally break out we could see huge upside
$GEG looking good today??
$GEG Algorithms are playing games
$GEG lmfao
lfg babies
$GEG NOT SELLING.
$GEG we just getting started
$GEG LOL