Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Great Elm Group, Inc. - Common Stock (NQ:GEG)

2.750 -0.250 (-8.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 5, 2025 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 (%)
Sep 05, 2025 2.890 2.890 2.580 2.750 254,379 -0.25(-8.33%)
Sep 04, 2025 2.760 3.140 2.710 3.000 775,641 -0.09(-2.91%)
Sep 03, 2025 3.280 3.510 2.830 3.090 13,481,347 +0.53(+20.70%)
Sep 02, 2025 2.310 2.560 2.310 2.560 2,441,585 +0.15(+6.22%)
Aug 29, 2025 2.470 2.540 2.280 2.410 3,802 -0.10(-4.17%)
Aug 28, 2025 2.450 2.515 2.442 2.515 7,990 +0.12(+4.79%)
Aug 27, 2025 2.540 2.540 2.370 2.400 25,370 -0.06(-2.44%)
Aug 26, 2025 2.390 2.530 2.301 2.460 9,805 -0.01(-0.40%)
Aug 25, 2025 2.410 2.530 2.355 2.470 4,642 +0.00(+0.00%)
Aug 22, 2025 2.420 2.475 2.420 2.470 3,482 +0.05(+2.07%)
Aug 21, 2025 2.460 2.540 2.405 2.420 13,797 -0.01(-0.41%)
Aug 20, 2025 2.340 2.488 2.340 2.430 11,225 +0.13(+5.65%)
Aug 19, 2025 2.270 2.300 2.200 2.300 7,932 +0.06(+2.68%)
Aug 18, 2025 2.120 2.491 2.120 2.240 79,169 +0.12(+5.66%)
Aug 15, 2025 2.135 2.135 2.110 2.120 1,082 -0.04(-1.85%)
Aug 14, 2025 2.130 2.180 2.100 2.160 6,238 +0.06(+2.86%)
Aug 13, 2025 2.100 2.130 2.057 2.100 1,442 +0.00(+0.00%)
Aug 12, 2025 2.107 2.157 2.100 2.100 12,219 -0.05(-2.33%)
Aug 11, 2025 2.190 2.190 2.113 2.150 2,471 +0.00(+0.00%)
Aug 08, 2025 2.170 2.200 2.110 2.150 16,222 -0.03(-1.38%)
Aug 07, 2025 2.190 2.190 2.180 2.180 2,252 +0.02(+0.92%)
Aug 06, 2025 2.085 2.160 2.085 2.160 1,717 +0.01(+0.47%)
Aug 05, 2025 2.110 2.150 2.040 2.150 3,736 +0.00(+0.12%)
Aug 04, 2025 2.060 2.167 2.060 2.147 2,091 +0.03(+1.29%)
Aug 01, 2025 2.040 2.150 2.040 2.120 4,027 +0.06(+2.91%)
Jul 31, 2025 2.050 2.190 2.050 2.060 2,204 -0.06(-2.83%)
Jul 30, 2025 2.120 2.120 2.120 2.120 1,972 +0.00(+0.00%)
Jul 29, 2025 2.001 2.140 2.001 2.120 3,400 +0.02(+0.95%)
Jul 28, 2025 2.150 2.180 2.091 2.100 11,803 -0.07(-3.23%)
Jul 25, 2025 2.170 2.210 2.170 2.170 1,228 +0.03(+1.40%)
Jul 24, 2025 2.140 2.141 2.090 2.140 4,638 +0.00(+0.00%)
Jul 23, 2025 2.140 2.140 2.140 2.140 1,653 +0.03(+1.42%)
Jul 22, 2025 2.190 2.210 2.080 2.110 13,486 -0.05(-2.45%)
Jul 21, 2025 2.070 2.200 2.070 2.163 8,748 +0.15(+7.61%)
Jul 18, 2025 2.116 2.116 2.010 2.010 5,822 -0.10(-4.74%)
Jul 17, 2025 2.080 2.210 2.080 2.110 4,915 +0.02(+0.96%)
Jul 16, 2025 2.120 2.165 2.090 2.090 7,267 -0.01(-0.48%)
Jul 15, 2025 2.070 2.100 2.070 2.100 2,684 +0.06(+2.94%)
Jul 14, 2025 2.036 2.085 2.036 2.040 2,427 -0.03(-1.45%)
Jul 11, 2025 2.010 2.140 2.010 2.070 4,171 -0.04(-1.66%)
Jul 10, 2025 2.000 2.105 1.990 2.105 2,556 +0.00(+0.24%)
Jul 09, 2025 1.996 2.100 1.996 2.100 1,673 +0.02(+0.96%)
Jul 08, 2025 2.130 2.150 1.980 2.080 10,662 +0.01(+0.48%)
Jul 07, 2025 2.070 2.170 2.070 2.070 3,199 +0.00(+0.00%)
Jul 03, 2025 2.080 2.165 2.070 2.070 6,682 -0.01(-0.48%)
Jul 02, 2025 2.090 2.090 2.080 2.080 976 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.