Great Elm Group Inc (GEG) Historical Stock Data
1.90 ↑0.05 (2.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GEG is up 0.55% a day on average. There have been 22 days where Great Elm Group Inc closed green and 8 days where GEG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.81 | 1.90 | ↑$0.09 (4.97%) | 1.75 | 1.90 | 67.63K |
| 2024-12-19 | 1.80 | 1.85 | ↑$0.05 (2.78%) | 1.80 | 1.85 | 14.87K |
| 2024-12-18 | 1.78 | 1.80 | ↑$0.02 (1.12%) | 1.78 | 1.84 | 65.51K |
| 2024-12-17 | 1.79 | 1.80 | ↑$0.01 (0.56%) | 1.78 | 1.80 | 29.40K |
| 2024-12-16 | 1.79 | 1.80 | ↑$0.01 (0.56%) | 1.78 | 1.80 | 35.96K |
| 2024-12-13 | 1.78 | 1.80 | ↑$0.02 (1.07%) | 1.76 | 1.80 | 156.36K |
| 2024-12-12 | 1.77 | 1.78 | ↑$0.01 (0.56%) | 1.77 | 1.80 | 152.47K |
| 2024-12-11 | 1.79 | 1.77 | ↓$0.02 (-1.12%) | 1.77 | 1.80 | 19.87K |
| 2024-12-10 | 1.78 | 1.79 | ↑$0.01 (0.56%) | 1.78 | 1.80 | 31.95K |
| 2024-12-09 | 1.75 | 1.78 | ↑$0.03 (1.71%) | 1.75 | 1.79 | 91.61K |
| 2024-12-06 | 1.78 | 1.78 | ↑$0.00 (0.00%) | 1.78 | 1.79 | 15.31K |
| 2024-12-05 | 1.78 | 1.76 | ↓$0.02 (-1.12%) | 1.75 | 1.80 | 31.90K |
| 2024-12-04 | 1.79 | 1.77 | ↓$0.02 (-1.12%) | 1.77 | 1.80 | 18.54K |
| 2024-12-03 | 1.80 | 1.81 | ↑$0.01 (0.56%) | 1.80 | 1.81 | 5.43K |
| 2024-12-02 | 1.80 | 1.80 | ↑$0.00 (0.00%) | 1.80 | 1.82 | 8.53K |
| 2024-11-29 | 1.80 | 1.82 | ↑$0.02 (1.11%) | 1.75 | 1.82 | 235.63K |
| 2024-11-27 | 1.80 | 1.82 | ↑$0.02 (1.11%) | 1.80 | 1.83 | 2.56K |
| 2024-11-26 | 1.80 | 1.84 | ↑$0.04 (2.22%) | 1.80 | 1.84 | 7.42K |
| 2024-11-25 | 1.88 | 1.80 | ↓$0.08 (-4.26%) | 1.77 | 1.88 | 10.18K |
| 2024-11-22 | 1.79 | 1.82 | ↑$0.03 (1.68%) | 1.78 | 1.84 | 23.48K |
| 2024-11-21 | 1.78 | 1.79 | ↑$0.01 (0.56%) | 1.75 | 1.79 | 55.89K |
| 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 |
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