Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Great Elm Group Inc (NQ: GEG )

1.740 -0.040 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 1.750 1.790 1.740 1.740 46,195 -0.04(-2.25%)
Jun 20, 2024 1.790 1.805 1.770 1.780 10,021 -0.01(-0.56%)
Jun 18, 2024 1.800 1.810 1.780 1.790 31,137 -0.03(-1.65%)
Jun 17, 2024 1.800 1.830 1.795 1.820 104,034 +0.00(+0.00%)
Jun 14, 2024 1.800 1.830 1.790 1.820 10,725 +0.00(+0.00%)
Jun 13, 2024 1.750 1.830 1.750 1.820 10,249 +0.03(+1.68%)
Jun 12, 2024 1.780 1.810 1.750 1.790 9,915 -0.03(-1.65%)
Jun 11, 2024 1.780 1.820 1.780 1.820 8,084 +0.09(+5.20%)
Jun 10, 2024 1.770 1.770 1.710 1.730 5,532 -0.03(-1.70%)
Jun 07, 2024 1.760 1.763 1.720 1.760 1,651 +0.00(+0.05%)
Jun 06, 2024 1.730 1.760 1.730 1.759 4,084 +0.02(+1.10%)
Jun 05, 2024 1.730 1.740 1.730 1.740 416 -0.02(-1.14%)
Jun 04, 2024 1.750 1.760 1.750 1.760 4,313 -0.01(-0.56%)
Jun 03, 2024 1.780 1.780 1.750 1.770 4,091 +0.02(+1.14%)
May 31, 2024 1.770 1.800 1.750 1.750 9,872 +0.00(+0.00%)
May 30, 2024 1.780 1.795 1.750 1.750 29,256 -0.04(-2.23%)
May 29, 2024 1.760 1.790 1.750 1.790 19,341 -0.01(-0.56%)
May 28, 2024 1.800 1.840 1.750 1.800 22,408 -0.03(-1.64%)
May 24, 2024 1.770 1.830 1.770 1.830 42,977 +0.08(+4.57%)
May 23, 2024 1.750 1.758 1.750 1.750 27,153 -0.02(-1.13%)
May 22, 2024 1.770 1.778 1.758 1.770 68,961 +0.00(+0.18%)
May 21, 2024 1.770 1.780 1.750 1.767 88,456 -0.01(-0.74%)
May 20, 2024 1.850 1.880 1.750 1.780 532,763 -0.05(-2.73%)
May 17, 2024 1.820 1.870 1.810 1.830 4,563 +0.03(+1.67%)
May 16, 2024 1.840 1.840 1.800 1.800 9,814 -0.01(-0.55%)
May 15, 2024 1.828 1.831 1.810 1.810 8,339 -0.03(-1.63%)
May 14, 2024 1.800 1.849 1.800 1.840 128,394 +0.04(+2.22%)
May 13, 2024 1.880 1.890 1.800 1.800 552,210 -0.09(-4.76%)
May 10, 2024 1.928 1.928 1.832 1.890 20,085 +0.03(+1.61%)
May 09, 2024 1.880 1.900 1.850 1.860 13,204 +0.05(+2.76%)
May 08, 2024 1.870 1.870 1.810 1.810 3,039 -0.05(-2.69%)
May 07, 2024 1.930 1.930 1.860 1.860 8,795 +0.00(+0.00%)
May 06, 2024 1.860 1.890 1.860 1.860 10,280 -0.04(-2.11%)
May 03, 2024 1.900 1.900 1.830 1.900 5,345 +0.04(+2.15%)
May 02, 2024 1.880 1.880 1.850 1.860 8,928 -0.02(-1.06%)
May 01, 2024 1.890 1.900 1.880 1.880 1,456 +0.00(+0.00%)
Apr 30, 2024 1.890 1.890 1.880 1.880 405 +0.00(+0.00%)
Apr 29, 2024 1.890 1.890 1.880 1.880 1,624 -0.01(-0.53%)
Apr 26, 2024 1.890 1.890 1.890 1.890 714 -0.01(-0.53%)
Apr 25, 2024 1.890 1.909 1.890 1.900 3,532 +0.01(+0.53%)
Apr 24, 2024 1.910 1.910 1.890 1.890 447 +0.03(+1.61%)
Apr 23, 2024 1.860 1.860 1.860 1.860 187 +0.01(+0.54%)
Apr 22, 2024 1.910 1.930 1.850 1.850 9,192 -0.03(-1.60%)
Apr 19, 2024 1.890 1.910 1.870 1.880 1,316 -0.02(-1.05%)
Apr 18, 2024 1.910 1.909 1.880 1.900 13,399 +0.00(+0.00%)
Apr 17, 2024 1.920 1.930 1.900 1.900 6,153 -0.00(-0.19%)
Apr 16, 2024 1.900 1.940 1.890 1.904 34,874 -0.03(-1.36%)
Apr 15, 2024 1.900 1.930 1.890 1.930 3,051 -0.01(-0.52%)
Apr 12, 2024 1.890 1.940 1.890 1.940 1,304 +0.00(+0.00%)
Apr 11, 2024 1.910 1.940 1.890 1.940 690 +0.00(+0.00%)
Apr 10, 2024 1.880 1.940 1.880 1.940 991 +0.00(+0.00%)
Apr 09, 2024 1.910 1.940 1.900 1.940 29,781 +0.02(+0.89%)
Apr 08, 2024 1.900 1.923 1.900 1.923 488 +0.00(+0.15%)
Apr 05, 2024 1.910 1.940 1.910 1.920 5,356 +0.01(+0.52%)
Apr 04, 2024 1.890 1.911 1.890 1.910 1,083 -0.01(-0.52%)
Apr 03, 2024 1.900 1.920 1.890 1.920 10,515 +0.00(+0.00%)
Apr 02, 2024 1.900 1.920 1.895 1.920 11,170 +0.02(+1.05%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.