Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great Elm Capital Group Inc (NQ: GEC )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2017 3.350 3.400 3.250 3.350 328,721 -0.05(-1.47%)
May 30, 2017 3.300 3.400 3.250 3.400 32,763 +0.05(+1.49%)
May 26, 2017 3.300 3.350 3.250 3.350 20,188 +0.05(+1.52%)
May 25, 2017 3.300 3.332 3.300 3.300 16,480 +0.00(+0.00%)
May 24, 2017 3.300 3.350 3.300 3.300 23,867 +0.00(+0.00%)
May 23, 2017 3.400 3.400 3.300 3.300 32,902 -0.05(-1.49%)
May 22, 2017 3.450 3.450 3.350 3.350 27,086 -0.05(-1.47%)
May 19, 2017 3.350 3.450 3.300 3.400 42,083 +0.10(+3.03%)
May 18, 2017 3.300 3.400 3.250 3.300 71,641 +0.05(+1.54%)
May 17, 2017 3.350 3.400 3.250 3.250 38,936 -0.10(-2.99%)
May 16, 2017 3.350 3.400 3.300 3.350 60,338 +0.00(+0.00%)
May 15, 2017 3.350 3.375 3.300 3.350 28,541 +0.05(+1.52%)
May 12, 2017 3.299 3.350 3.200 3.300 2,219,915 +0.00(+0.00%)
May 11, 2017 3.300 3.350 3.250 3.300 98,895 +0.00(+0.00%)
May 10, 2017 3.300 3.350 3.275 3.300 32,399 +0.00(+0.00%)
May 09, 2017 3.350 3.350 3.250 3.300 11,756 +0.00(+0.00%)
May 08, 2017 3.400 3.400 3.300 3.300 21,254 +0.05(+1.54%)
May 05, 2017 3.200 3.300 3.200 3.250 37,111 +0.10(+3.17%)
May 04, 2017 3.200 3.300 3.100 3.150 362,674 +0.00(+0.00%)
May 03, 2017 3.400 3.450 3.150 3.150 195,868 -0.25(-7.35%)
May 02, 2017 3.500 3.500 3.400 3.400 37,584 -0.05(-1.45%)
May 01, 2017 3.650 3.650 3.450 3.450 143,849 -0.20(-5.48%)
Apr 28, 2017 3.650 3.650 3.600 3.650 68,122 +0.00(+0.00%)
Apr 27, 2017 3.600 3.700 3.600 3.650 70,927 +0.05(+1.39%)
Apr 26, 2017 3.600 3.650 3.550 3.600 53,890 -0.05(-1.37%)
Apr 25, 2017 3.600 3.650 3.550 3.650 88,321 +0.10(+2.82%)
Apr 24, 2017 3.500 3.600 3.400 3.550 50,136 +0.15(+4.41%)
Apr 21, 2017 3.450 3.450 3.400 3.400 23,633 +0.00(+0.00%)
Apr 20, 2017 3.408 3.500 3.400 3.400 59,947 +0.00(+0.00%)
Apr 19, 2017 3.300 3.450 3.300 3.400 54,124 +0.10(+3.03%)
Apr 18, 2017 3.300 3.400 3.300 3.300 70,839 +0.00(+0.00%)
Apr 17, 2017 3.250 3.450 3.250 3.300 150,829 +0.00(+0.00%)
Apr 13, 2017 3.250 3.325 3.250 3.300 85,962 +0.05(+1.54%)
Apr 12, 2017 3.300 3.317 3.250 3.250 16,137 +0.00(+0.00%)
Apr 11, 2017 3.300 3.300 3.300 3.250 14,298 -0.05(-1.52%)
Apr 10, 2017 3.253 3.300 3.253 3.300 26,609 +0.00(+0.00%)
Apr 07, 2017 3.300 3.300 3.250 3.300 31,099 +0.02(+0.76%)
Apr 06, 2017 3.200 3.300 3.200 3.275 21,928 +0.02(+0.77%)
Apr 05, 2017 3.250 3.300 3.200 3.250 28,334 +0.00(+0.00%)
Apr 04, 2017 3.250 3.275 3.250 3.250 25,959 +0.00(+0.00%)
Apr 03, 2017 3.300 3.300 3.250 3.250 27,009 -0.05(-1.52%)
Mar 31, 2017 3.293 3.300 3.200 3.300 16,863 +0.02(+0.76%)
Mar 30, 2017 3.293 3.350 3.250 3.275 76,869 +0.02(+0.77%)
Mar 29, 2017 3.200 3.300 3.200 3.250 41,543 +0.05(+1.56%)
Mar 28, 2017 3.250 3.250 3.200 3.200 14,508 -0.05(-1.54%)
Mar 27, 2017 3.050 3.250 3.000 3.250 36,613 +0.05(+1.56%)
Mar 24, 2017 3.150 3.250 3.100 3.200 24,228 +0.00(+0.00%)
Mar 23, 2017 3.100 3.200 2.950 3.200 167,354 +0.15(+4.92%)
Mar 22, 2017 3.150 3.300 3.000 3.050 91,724 -0.15(-4.69%)
Mar 21, 2017 3.200 3.250 2.995 3.200 125,042 +0.00(+0.00%)
Mar 20, 2017 3.150 3.300 3.150 3.200 29,564 +0.05(+1.59%)
Mar 17, 2017 3.250 3.250 3.150 3.150 46,677 +0.00(+0.00%)
Mar 16, 2017 3.300 3.375 3.150 3.150 53,550 -0.10(-3.08%)
Mar 15, 2017 3.250 3.300 3.200 3.250 52,757 +0.00(+0.00%)
Mar 14, 2017 3.250 3.300 3.150 3.250 32,943 +0.00(+0.00%)
Mar 13, 2017 3.150 3.250 3.150 3.250 28,880 +0.10(+3.17%)
Mar 10, 2017 3.150 3.250 3.150 3.150 20,682 +0.00(+0.00%)
Mar 09, 2017 3.250 3.250 3.150 3.150 24,917 -0.05(-1.56%)
Mar 08, 2017 3.250 3.300 3.200 3.200 28,058 -0.05(-1.54%)
Mar 07, 2017 3.300 3.300 3.250 3.250 20,933 -0.05(-1.52%)
Mar 06, 2017 3.300 3.300 3.250 3.300 43,338 +0.00(+0.00%)
Mar 03, 2017 3.250 3.300 3.250 3.300 33,752 +0.05(+1.54%)
Mar 02, 2017 3.350 3.350 3.250 3.250 50,425 -0.05(-1.52%)
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.