Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

1.780 -0.020 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 25, 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 25, 2024 1.800 1.800 1.780 1.780 819 -0.02(-1.11%)
Jul 23, 2024 1.800 215 +0.01(+0.56%)
Jul 22, 2024 1.800 1.800 1.780 1.790 5,294 +0.02(+1.13%)
Jul 19, 2024 1.800 1.800 1.770 1.770 1,766 -0.01(-0.56%)
Jul 18, 2024 1.770 1.800 1.770 1.780 18,590 -0.02(-1.11%)
Jul 17, 2024 1.770 1.800 1.770 1.800 3,789 +0.03(+1.69%)
Jul 16, 2024 1.770 1.800 1.770 1.770 9,151 -0.01(-0.56%)
Jul 15, 2024 1.780 1.786 1.780 1.780 1,397 +0.00(+0.00%)
Jul 12, 2024 1.770 1.800 1.770 1.780 18,248 -0.01(-0.56%)
Jul 11, 2024 1.790 1.790 1.770 1.790 4,160 +0.02(+1.13%)
Jul 10, 2024 1.770 1.770 1.770 1.770 819 +0.00(+0.00%)
Jul 09, 2024 1.770 1.790 1.750 1.770 24,543 +0.00(+0.00%)
Jul 08, 2024 1.760 1.770 1.760 1.770 473 -0.01(-0.56%)
Jul 05, 2024 1.770 1.780 1.770 1.780 1,123 +0.00(+0.00%)
Jul 03, 2024 1.780 1.780 1.780 1.780 581 -0.01(-0.56%)
Jul 02, 2024 1.760 1.800 1.760 1.790 5,152 -0.01(-0.56%)
Jul 01, 2024 1.800 1.840 1.780 1.800 40,864 +0.00(+0.00%)
Jun 28, 2024 1.770 1.800 1.750 1.800 10,305 +0.01(+0.56%)
Jun 27, 2024 1.740 1.790 1.740 1.790 24,994 +0.04(+2.29%)
Jun 26, 2024 1.740 1.750 1.740 1.750 1,264 +0.00(+0.00%)
Jun 25, 2024 1.750 1.750 1.740 1.750 8,697 +0.00(+0.00%)
Jun 24, 2024 1.750 1.750 1.740 1.750 2,851 +0.01(+0.57%)
Jun 21, 2024 1.750 1.790 1.740 1.740 46,195 -0.04(-2.25%)
Jun 20, 2024 1.790 1.805 1.770 1.780 10,021 -0.01(-0.56%)
Jun 18, 2024 1.800 1.810 1.780 1.790 31,137 -0.03(-1.65%)
Jun 17, 2024 1.800 1.830 1.795 1.820 104,034 +0.00(+0.00%)
Jun 14, 2024 1.800 1.830 1.790 1.820 10,725 +0.00(+0.00%)
Jun 13, 2024 1.750 1.830 1.750 1.820 10,249 +0.03(+1.68%)
Jun 12, 2024 1.780 1.810 1.750 1.790 9,915 -0.03(-1.65%)
Jun 11, 2024 1.780 1.820 1.780 1.820 8,084 +0.09(+5.20%)
Jun 10, 2024 1.770 1.770 1.710 1.730 5,532 -0.03(-1.70%)
Jun 07, 2024 1.760 1.763 1.720 1.760 1,651 +0.00(+0.05%)
Jun 06, 2024 1.730 1.760 1.730 1.759 4,084 +0.02(+1.10%)
Jun 05, 2024 1.730 1.740 1.730 1.740 416 -0.02(-1.14%)
Jun 04, 2024 1.750 1.760 1.750 1.760 4,313 -0.01(-0.56%)
Jun 03, 2024 1.780 1.780 1.750 1.770 4,091 +0.02(+1.14%)
May 31, 2024 1.770 1.800 1.750 1.750 9,872 +0.00(+0.00%)
May 30, 2024 1.780 1.795 1.750 1.750 29,256 -0.04(-2.23%)
May 29, 2024 1.760 1.790 1.750 1.790 19,341 -0.01(-0.56%)
May 28, 2024 1.800 1.840 1.750 1.800 22,408 -0.03(-1.64%)
May 24, 2024 1.770 1.830 1.770 1.830 42,977 +0.08(+4.57%)
May 23, 2024 1.750 1.758 1.750 1.750 27,153 -0.02(-1.13%)
May 22, 2024 1.770 1.778 1.758 1.770 68,961 +0.00(+0.18%)
May 21, 2024 1.770 1.780 1.750 1.767 88,456 -0.01(-0.74%)
May 20, 2024 1.850 1.880 1.750 1.780 532,763 -0.05(-2.73%)
May 17, 2024 1.820 1.870 1.810 1.830 4,563 +0.03(+1.67%)
May 16, 2024 1.840 1.840 1.800 1.800 9,814 -0.01(-0.55%)
May 15, 2024 1.828 1.831 1.810 1.810 8,339 -0.03(-1.63%)
May 14, 2024 1.800 1.849 1.800 1.840 128,394 +0.04(+2.22%)
May 13, 2024 1.880 1.890 1.800 1.800 552,210 -0.09(-4.76%)
May 10, 2024 1.928 1.928 1.832 1.890 20,085 +0.03(+1.61%)
May 09, 2024 1.880 1.900 1.850 1.860 13,204 +0.05(+2.76%)
May 08, 2024 1.870 1.870 1.810 1.810 3,039 -0.05(-2.69%)
May 07, 2024 1.930 1.930 1.860 1.860 8,795 +0.00(+0.00%)
May 06, 2024 1.860 1.890 1.860 1.860 10,280 -0.04(-2.11%)
May 03, 2024 1.900 1.900 1.830 1.900 5,345 +0.04(+2.15%)
May 02, 2024 1.880 1.880 1.850 1.860 8,928 -0.02(-1.06%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.