Great Elm Group Inc (GEGGL)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0789 | 0.329987452949 | 23.91 | 24.04 | 23.71 | 922 | 23.92894944 | CS |
| 4 | -0.9011 | -3.62032944958 | 24.89 | 24.89 | 23.61 | 956 | 23.95639987 | CS |
| 12 | -0.2211 | -0.913258983891 | 24.21 | 24.89 | 23.29 | 2613 | 23.79340611 | CS |
| 26 | 0.589 | 2.51710477395 | 23.3999 | 25.4999 | 23 | 2510 | 23.97642843 | CS |
| 52 | 1.9489 | 8.84255898367 | 22.04 | 25.4999 | 21 | 2250 | 23.3270324 | CS |
| 156 | -0.5011 | -2.04614128216 | 24.49 | 25.4999 | 14.01 | 2940 | 20.44014986 | CS |
| 260 | -0.5011 | -2.04614128216 | 24.49 | 25.4999 | 14.01 | 2940 | 20.44014986 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 23.9889 | 0 | 0.00 | 23.9889 | 23.9889 | 23.9889 | 0 |
| 1741390500 | 23.9889 | 0 | 0.00 | 23.71 | 23.9889 | 23.71 | 94 |
| 1741304100 | 23.9889 | 0.05 | 0.20 | 23.9889 | 23.9889 | 23.9889 | 375 |
| 1741217700 | 23.94 | 0.13 | 0.55 | 23.81 | 23.94 | 23.81 | 225 |
| 1741131300 | 23.81 | -0.19 | -0.79 | 24.01 | 24.04 | 23.81 | 1625 |
| 1741044900 | 23.9999 | -0 | -0.00 | 23.91 | 24 | 23.91 | 2293 |
| 1740785700 | 24 | 0 | 0.00 | 24 | 24 | 24 | 251 |
| 1740699300 | 24 | 0 | 0.00 | 23.93 | 24 | 23.82 | 1598 |
| 1740612900 | 24 | 0 | 0.00 | 24 | 24 | 24 | 737 |
| 1740526500 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1740440100 | 24 | 0 | 0.00 | 24 | 24 | 23.9175 | 1278 |
| 1740180900 | 24 | 0.28 | 1.18 | 23.94 | 24.15 | 23.75 | 3553 |
| 1740094500 | 23.72 | -0.28 | -1.17 | 23.9725 | 23.9725 | 23.72 | 300 |
| 1740008100 | 23.9999 | 0.07 | 0.31 | 23.9787 | 24 | 23.9787 | 510 |
| 1739921700 | 23.9252 | -0.04 | -0.19 | 23.98 | 23.98 | 23.71 | 882 |
| 1739576100 | 23.97 | 0.19 | 0.80 | 23.78 | 23.97 | 23.78 | 258 |
| 1739489700 | 23.78 | -0.22 | -0.92 | 23.78 | 23.78 | 23.61 | 602 |
| 1739403300 | 24 | 0 | 0.00 | 24 | 24 | 24 | 8 |
| 1739316900 | 24 | 0.07 | 0.31 | 23.81 | 24 | 23.81 | 1239 |
| 1739230500 | 23.9255 | 0.01 | 0.04 | 24.89 | 24.89 | 23.8166 | 2337 |
| 1738971300 | 23.9154 | -0.05 | -0.23 | 23.63 | 24.18 | 23.63 | 5183 |
| 1738884900 | 23.97 | -0.05 | -0.21 | 23.61 | 23.97 | 23.61 | 3649 |
| 1738798500 | 24.0204 | 0.09 | 0.38 | 24 | 24.15 | 23.75 | 5593 |
| 1738712100 | 23.93 | -0.01 | -0.04 | 24 | 24 | 23.93 | 432 |
| 1738625700 | 23.94 | 0 | 0.00 | 23.86 | 23.94 | 23.86 | 169 |
| 1738366500 | 23.94 | 0.17 | 0.69 | 23.54 | 23.94 | 23.5 | 3854 |
| 1738280100 | 23.775 | 0.13 | 0.53 | 23.54 | 24 | 23.54 | 966 |
| 1738193700 | 23.65 | -0.07 | -0.29 | 23.65 | 23.88 | 23.65 | 802 |
| 1738107300 | 23.7193 | -0.04 | -0.17 | 23.6 | 23.7193 | 23.6 | 280 |
| 1738020900 | 23.76 | 0.36 | 1.52 | 23.29 | 24 | 23.29 | 9266 |
| 1737761700 | 23.405 | -0.1 | -0.40 | 23.4 | 23.4752 | 23.4 | 8441 |
| 1737675300 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1737588900 | 23.5 | -0.07 | -0.30 | 23.55 | 23.75 | 23.5 | 6512 |
| 1737502500 | 23.57 | -0.43 | -1.79 | 23.7 | 23.8999 | 23.55 | 9188 |
| 1737156900 | 24 | 0.35 | 1.48 | 23.55 | 24 | 23.5 | 6481 |
| 1737070500 | 23.65 | -0.05 | -0.21 | 23.5 | 24 | 23.5 | 4727 |
| 1736984100 | 23.7 | -0.18 | -0.75 | 23.725 | 23.85 | 23.29 | 2931 |
| 1736897700 | 23.879 | 0.38 | 1.61 | 23.36 | 23.879 | 23.36 | 1989 |
| 1736811300 | 23.5 | -0.48 | -2.00 | 23.52 | 23.9 | 23.5 | 17723 |
| 1736552100 | 23.98 | 0.16 | 0.69 | 23.9 | 24.5 | 23.9 | 3440 |
| 1736379300 | 23.8162 | -0.2 | -0.85 | 23.8 | 23.98 | 23.8 | 1890 |
| 1736292900 | 24.02 | 0 | 0.00 | 24.02 | 24.02 | 24.02 | 436 |
| 1736206500 | 24.02 | 0.25 | 1.05 | 23.74 | 24.05 | 23.6645 | 10086 |
| 1735947300 | 23.77 | -0.65 | -2.66 | 23.67 | 24.12 | 23.51 | 7254 |
| 1735860900 | 24.42 | 0.22 | 0.91 | 23.6 | 24.75 | 23.6 | 1522 |
| 1735688100 | 24.2 | 0.63 | 2.67 | 23.5 | 24.2 | 23.5 | 402 |
| 1735601700 | 23.57 | -0.39 | -1.63 | 23.55 | 24.2953 | 23.55 | 651 |
| 1735342500 | 23.96 | 0.07 | 0.28 | 24.01 | 24.2062 | 23.72 | 1461 |
| 1735256100 | 23.8937 | 0.18 | 0.77 | 23.8937 | 23.8937 | 23.8937 | 345 |
| 1735077840 | 23.71 | -0.1 | -0.42 | 23.79 | 23.79 | 23.71 | 2 |
| 1734996900 | 23.81 | 0 | 0.00 | 23.81 | 23.81 | 23.81 | 0 |
| 1734737700 | 23.81 | -0.43 | -1.77 | 24.01 | 24.01 | 23.7 | 3498 |
| 1734651300 | 24.24 | -0.01 | -0.04 | 23.73 | 24.5318 | 23.64 | 2925 |
| 1734564900 | 24.25 | -0.61 | -2.47 | 24.25 | 24.25 | 24.25 | 311 |
| 1734478500 | 24.8637 | 0.65 | 2.70 | 24.8637 | 24.8637 | 24.8637 | 500 |
| 1734392100 | 24.21 | 0 | 0.00 | 24.21 | 24.21 | 24.21 | 3 |
| 1734132900 | 24.21 | 0 | 0.00 | 24.21 | 24.21 | 24.21 | 90 |
| 1734046500 | 24.21 | 0.05 | 0.21 | 24.16 | 24.21 | 24.16 | 279 |
| 1733960100 | 24.16 | -0.15 | -0.61 | 24.15 | 24.4302 | 24.13 | 4076 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
