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 (%)
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%)
Mar 01, 2017 3.300 3.350 3.259 3.300 55,967 +0.00(+0.00%)
Feb 28, 2017 3.350 3.353 3.300 3.300 30,006 -0.10(-2.94%)
Feb 27, 2017 3.450 3.500 3.350 3.400 57,628 -0.05(-1.45%)
Feb 24, 2017 3.700 3.700 3.350 3.450 92,436 -0.30(-8.00%)
Feb 23, 2017 3.700 3.850 3.650 3.750 167,291 +0.05(+1.35%)
Feb 22, 2017 3.505 3.700 3.450 3.700 148,085 +0.15(+4.23%)
Feb 21, 2017 3.300 3.650 3.300 3.550 161,251 +0.20(+5.97%)
Feb 17, 2017 3.350 3.350 3.350 0 +0.05(+1.52%)
Feb 16, 2017 3.350 3.400 3.300 3.300 56,609 -0.10(-2.94%)
Feb 15, 2017 3.397 3.400 3.350 3.400 26,699 +0.00(+0.00%)
Feb 14, 2017 3.400 3.450 3.350 3.400 28,952 -0.05(-1.45%)
Feb 13, 2017 3.500 3.500 3.350 3.450 16,275 -0.05(-1.43%)
Feb 10, 2017 3.400 3.466 3.400 3.500 15,594 +0.00(+0.00%)
Feb 09, 2017 3.500 3.500 3.350 3.500 29,778 +0.10(+2.94%)
Feb 08, 2017 3.450 3.500 3.400 3.400 49,283 +0.00(+0.00%)
Feb 07, 2017 3.368 3.450 3.368 3.400 22,813 +0.00(+0.00%)
Feb 06, 2017 3.350 3.400 3.300 3.400 28,022 -0.00(-0.03%)
Feb 03, 2017 3.400 3.450 3.300 3.401 25,772 +0.00(+0.03%)
Feb 02, 2017 3.400 3.400 3.350 3.400 27,014 +0.00(+0.00%)
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.