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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

2.170 +0.030 (+1.40%)

Streaming Delayed Price Updated: 3:41 PM EDT, Jul 25, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2025	2.080	2.126	2.030	2.080	22,699	+0.01(+0.48%)
Jun 30, 2025	2.049	2.149	2.020	2.070	11,273	+0.05(+2.48%)
Jun 27, 2025	2.050	2.050	1.960	2.020	2,650	-0.09(-4.27%)
Jun 26, 2025	2.183	2.183	2.040	2.110	7,822	+0.01(+0.48%)
Jun 25, 2025	2.120	2.165	2.010	2.100	3,515	-0.09(-4.11%)
Jun 24, 2025	2.230	2.300	2.190	2.190	21,462	-0.05(-2.23%)
Jun 23, 2025	2.220	2.330	2.200	2.240	9,814	-0.04(-1.75%)
Jun 20, 2025	2.230	2.280	2.215	2.280	28,260	+0.05(+2.24%)
Jun 18, 2025	2.180	2.230	2.180	2.230	1,003	+0.03(+1.36%)
Jun 17, 2025	2.130	2.200	2.130	2.200	4,831	+0.00(+0.00%)
Jun 16, 2025	2.180	2.230	2.120	2.200	14,912	+0.01(+0.46%)
Jun 13, 2025	2.129	2.191	2.129	2.190	3,294	-0.01(-0.45%)
Jun 12, 2025	2.140	2.200	2.120	2.200	3,301	+0.02(+0.92%)
Jun 11, 2025	2.210	2.210	2.120	2.180	12,823	-0.02(-0.91%)
Jun 10, 2025	2.100	2.200	2.095	2.200	13,377	+0.00(+0.00%)
Jun 09, 2025	2.111	2.202	2.111	2.200	8,104	+0.02(+0.92%)
Jun 06, 2025	2.091	2.203	2.091	2.180	14,596	+0.03(+1.39%)
Jun 05, 2025	2.100	2.200	2.100	2.150	4,408	-0.00(-0.23%)
Jun 04, 2025	2.150	2.200	2.125	2.155	8,637	+0.00(+0.23%)
Jun 03, 2025	2.170	2.170	2.100	2.150	8,019	-0.01(-0.47%)
Jun 02, 2025	2.080	2.200	2.070	2.160	19,864	+0.09(+4.35%)
May 30, 2025	2.020	2.090	2.020	2.070	36,219	+0.02(+0.98%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices