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
Overview
News
Currencies
International
Treasuries

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

2.050 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 29, 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 (%)
May 29, 2025 2.080 2.105 2.000 2.050 18,249 -0.05(-2.39%)
May 28, 2025 2.040 2.140 1.980 2.100 11,683 +0.05(+2.36%)
May 27, 2025 2.045 2.052 2.000 2.052 5,721 -0.03(-1.37%)
May 23, 2025 2.050 2.090 2.030 2.080 4,490 -0.01(-0.48%)
May 22, 2025 2.010 2.090 2.000 2.090 13,462 +0.06(+2.96%)
May 21, 2025 2.040 2.070 1.950 2.030 31,907 -0.02(-0.98%)
May 20, 2025 2.015 2.080 1.938 2.050 6,463 +0.05(+2.50%)
May 19, 2025 2.040 2.040 1.910 2.000 57,522 -0.02(-0.99%)
May 16, 2025 1.920 2.070 1.920 2.020 24,397 +0.04(+2.02%)
May 15, 2025 1.930 1.980 1.900 1.980 7,753 +0.08(+4.21%)
May 14, 2025 1.900 1.920 1.900 1.900 12,313 -0.01(-0.26%)
May 13, 2025 1.940 1.941 1.895 1.905 131,261 -0.01(-0.69%)
May 12, 2025 1.900 1.930 1.900 1.918 6,943 +0.02(+0.96%)
May 09, 2025 1.920 1.950 1.900 1.900 3,128 -0.02(-1.04%)
May 08, 2025 1.920 1.920 1.900 1.920 1,900 +0.00(+0.00%)
May 07, 2025 1.910 1.920 1.900 1.920 1,985 +0.02(+1.05%)
May 06, 2025 1.900 1.910 1.900 1.900 2,357 +0.00(+0.00%)
May 05, 2025 1.920 1.920 1.900 1.900 4,300 -0.02(-1.04%)
May 02, 2025 1.900 1.920 1.900 1.920 2,255 +0.01(+0.52%)
May 01, 2025 1.900 1.910 1.900 1.910 10,125 +0.01(+0.53%)
Apr 30, 2025 1.920 1.920 1.900 1.900 6,674 -0.01(-0.52%)
Apr 29, 2025 1.910 1.980 1.900 1.910 9,115 -0.03(-1.55%)
Apr 28, 2025 1.950 1.950 1.905 1.940 3,676 +0.03(+1.57%)
Apr 25, 2025 1.910 1.939 1.900 1.910 5,564 +0.01(+0.53%)
Apr 24, 2025 1.910 1.948 1.900 1.900 2,909 -0.03(-1.55%)
Apr 23, 2025 1.930 1.934 1.900 1.930 2,272 +0.02(+1.05%)
Apr 22, 2025 1.880 1.910 1.880 1.910 5,438 +0.01(+0.53%)
Apr 21, 2025 1.860 1.900 1.850 1.900 9,102 -0.01(-0.26%)
Apr 17, 2025 1.910 1.910 1.850 1.905 17,261 +0.01(+0.26%)
Apr 16, 2025 1.860 1.905 1.860 1.900 6,332 +0.00(+0.00%)
Apr 15, 2025 1.920 1.970 1.900 1.900 3,941 -0.01(-0.52%)
Apr 14, 2025 1.940 2.020 1.900 1.910 39,198 +0.01(+0.53%)
Apr 11, 2025 1.880 1.900 1.880 1.900 5,025 +0.02(+1.06%)
Apr 10, 2025 1.885 1.910 1.801 1.880 16,827 +0.00(+0.00%)
Apr 09, 2025 1.900 1.938 1.760 1.880 69,396 +0.00(+0.00%)
Apr 08, 2025 1.870 1.910 1.855 1.880 11,140 +0.01(+0.53%)
Apr 07, 2025 1.850 1.890 1.850 1.870 7,277 -0.02(-1.06%)
Apr 04, 2025 1.900 1.910 1.860 1.890 36,577 -0.01(-0.53%)
Apr 03, 2025 1.910 1.916 1.880 1.900 10,425 +0.00(+0.00%)
Apr 02, 2025 1.900 1.910 1.880 1.900 11,740 +0.00(+0.00%)
Apr 01, 2025 1.990 1.990 1.870 1.900 3,413 +0.01(+0.53%)
Mar 31, 2025 1.930 1.930 1.870 1.890 4,402 +0.00(+0.00%)
Mar 28, 2025 1.865 1.900 1.865 1.890 3,699 +0.00(+0.00%)
Mar 27, 2025 1.977 1.977 1.850 1.890 12,644 -0.01(-0.53%)
Mar 26, 2025 1.940 1.990 1.850 1.900 3,592 -0.09(-4.52%)
Mar 25, 2025 1.990 2.030 1.885 1.990 4,469 -0.02(-1.00%)
Mar 24, 2025 2.040 2.040 1.940 2.010 24,130 +0.01(+0.50%)
Mar 21, 2025 1.990 2.000 1.940 2.000 17,587 +0.06(+3.09%)
Mar 20, 2025 1.850 1.960 1.840 1.940 6,008 +0.04(+2.11%)
Mar 19, 2025 1.820 1.900 1.800 1.900 7,757 +0.03(+1.60%)
Mar 18, 2025 1.956 1.956 1.870 1.870 5,797 -0.13(-6.50%)
Mar 17, 2025 1.870 2.000 1.870 2.000 27,097 +0.09(+4.71%)
Mar 14, 2025 1.830 1.910 1.830 1.910 55,707 +0.05(+2.69%)
Mar 13, 2025 1.820 1.860 1.800 1.860 26,384 +0.02(+1.09%)
Mar 12, 2025 1.840 1.845 1.810 1.840 5,527 -0.01(-0.54%)
Mar 11, 2025 1.840 1.870 1.790 1.850 67,934 +0.01(+0.54%)
Mar 10, 2025 1.800 1.860 1.800 1.840 15,399 -0.03(-1.60%)
Mar 07, 2025 1.810 1.870 1.810 1.870 7,393 +0.04(+2.19%)
Mar 06, 2025 1.840 1.850 1.810 1.830 38,080 +0.00(+0.00%)
Mar 05, 2025 1.845 1.845 1.800 1.830 22,497 -0.01(-0.54%)
Mar 04, 2025 1.810 1.840 1.800 1.840 9,703 +0.02(+1.10%)
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.