Great Elm Group Inc (GEGGL)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -0.592216582064 | 23.64 | 24.15 | 23.31 | 923 | 23.97694324 | CS |
| 4 | 0.5 | 2.17391304348 | 23 | 25.4999 | 22.7 | 2901 | 24.00397433 | CS |
| 12 | 0.76 | 3.34212840809 | 22.74 | 25.4999 | 22.4 | 2210 | 23.39169758 | CS |
| 26 | 1.64 | 7.50228728271 | 21.86 | 25.4999 | 21.75 | 2183 | 22.91574697 | CS |
| 52 | 2 | 9.3023255814 | 21.5 | 25.4999 | 20.34 | 1910 | 22.37186879 | CS |
| 156 | -0.99 | -4.04246631278 | 24.49 | 25.4999 | 14.01 | 3033 | 19.93178199 | CS |
| 260 | -0.99 | -4.04246631278 | 24.49 | 25.4999 | 14.01 | 3033 | 19.93178199 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081300 | 23.5 | -0.45 | -1.88 | 23.77 | 23.77 | 23.5 | 918 |
| 1727994900 | 23.95 | 0 | 0.00 | 23.93 | 23.95 | 23.93 | 101 |
| 1727908500 | 23.95 | -0.04 | -0.17 | 23.99 | 23.9999 | 23.31 | 955 |
| 1727822100 | 23.99 | 0 | 0.00 | 24.15 | 24.15 | 23.99 | 84 |
| 1727735700 | 23.99 | 0.01 | 0.04 | 23.37 | 24 | 23.37 | 1655 |
| 1727476500 | 23.98 | 0.28 | 1.18 | 23.64 | 24.075 | 23.6001 | 1827 |
| 1727390100 | 23.7 | -0.56 | -2.29 | 24.48 | 24.55 | 23.64 | 3575 |
| 1727303700 | 24.255 | 0.36 | 1.49 | 24.0885 | 24.4 | 23.8001 | 4535 |
| 1727217300 | 23.9 | -0.16 | -0.66 | 23.925 | 24.3 | 23.9 | 1966 |
| 1727130900 | 24.058 | -0.44 | -1.80 | 24.49 | 24.49 | 23.515 | 2062 |
| 1726871700 | 24.4999 | 0.33 | 1.37 | 24.6999 | 24.6999 | 24.4999 | 530 |
| 1726785300 | 24.169 | 0 | 0.00 | 24.169 | 24.169 | 24.169 | 166 |
| 1726698900 | 24.169 | 0.02 | 0.08 | 24.2 | 24.4 | 23.7024 | 6728 |
| 1726612500 | 24.15 | 0.85 | 3.65 | 23.1167 | 25.4999 | 23.1167 | 27424 |
| 1726526100 | 23.3 | -0.09 | -0.38 | 23.39 | 23.39 | 23 | 645 |
| 1726266900 | 23.39 | 0 | 0.00 | 22.95 | 23.39 | 22.95 | 70 |
| 1726180500 | 23.39 | -0.01 | -0.04 | 23.4 | 23.4 | 23.39 | 596 |
| 1726094100 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 1489 |
| 1726007700 | 23.3999 | -0 | -0.00 | 23.3999 | 23.3999 | 23.3999 | 400 |
| 1725921300 | 23.4 | 0.15 | 0.65 | 23.72 | 23.72 | 23.38 | 760 |
| 1725662100 | 23.25 | 0.24 | 1.04 | 23 | 23.25 | 22.7 | 3495 |
| 1725575700 | 23.01 | 0.3 | 1.32 | 22.78 | 23.37 | 22.7 | 2635 |
| 1725489300 | 22.7101 | -0.09 | -0.39 | 23.262 | 23.262 | 22.7101 | 1374 |
| 1725402900 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1725057300 | 22.8 | -0.2 | -0.87 | 23 | 23.38 | 22.6001 | 4199 |
| 1724970900 | 23 | 0 | 0.00 | 23.38 | 23.3999 | 22.81 | 2081 |
| 1724884500 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1724798100 | 23 | -0.34 | -1.45 | 23.39 | 23.39 | 22.65 | 2895 |
| 1724711700 | 23.338 | -0.08 | -0.35 | 23.3235 | 23.338 | 23.3235 | 2122 |
| 1724452500 | 23.42 | 0.34 | 1.47 | 23.42 | 23.42 | 23.42 | 540 |
| 1724366100 | 23.08 | 0.01 | 0.03 | 22.99 | 23.13 | 22.46 | 1571 |
| 1724279700 | 23.072 | -0.13 | -0.55 | 23.21 | 23.21 | 22.855 | 1678 |
| 1724193300 | 23.2 | 0 | 0.00 | 23.11 | 23.2 | 23.03 | 1267 |
| 1724106900 | 23.1999 | -0 | -0.00 | 23.2 | 23.2 | 22.4601 | 3436 |
| 1723847700 | 23.2 | 0.05 | 0.22 | 23.15 | 23.2 | 23.03 | 496 |
| 1723761300 | 23.15 | 0 | 0.00 | 23.15 | 23.15 | 23.15 | 137 |
| 1723674900 | 23.15 | 0 | 0.00 | 23.03 | 23.15 | 23.03 | 507 |
| 1723588500 | 23.15 | 0.06 | 0.26 | 22.77 | 23.15 | 22.77 | 4851 |
| 1723502100 | 23.09 | 0.22 | 0.94 | 22.9839 | 23.09 | 22.765 | 300 |
| 1723242900 | 22.875 | 0 | 0.00 | 23 | 23 | 22.875 | 72 |
| 1723156500 | 22.875 | -0.01 | -0.04 | 23.24 | 23.25 | 22.875 | 1913 |
| 1723070100 | 22.8834 | 0 | 0.00 | 22.8834 | 22.8834 | 22.8834 | 0 |
| 1722983700 | 22.8834 | 0.05 | 0.23 | 22.98 | 22.98 | 22.8834 | 1124 |
| 1722897300 | 22.83 | -0.01 | -0.02 | 22.87 | 23.22 | 22.42 | 4554 |
| 1722638100 | 22.835 | 0.22 | 0.96 | 22.99 | 23.25 | 22.835 | 713 |
| 1722551700 | 22.6183 | 0 | 0.00 | 22.6183 | 22.6183 | 22.6183 | 0 |
| 1722465300 | 22.6183 | -0.2 | -0.88 | 22.92 | 22.9941 | 22.4101 | 3940 |
| 1722378900 | 22.82 | 0.12 | 0.51 | 22.8464 | 23.75 | 22.82 | 8866 |
| 1722292500 | 22.705 | -0.3 | -1.28 | 22.705 | 22.705 | 22.705 | 240 |
| 1722033300 | 23 | 0 | 0.00 | 23 | 23.2 | 23 | 1440 |
| 1721946900 | 23 | 0 | 0.00 | 22.68 | 23 | 22.68 | 1008 |
| 1721860500 | 22.9999 | -0 | -0.00 | 22.975 | 23 | 22.95 | 1126 |
| 1721774100 | 23 | 0.24 | 1.05 | 22.75 | 23 | 22.72 | 3118 |
| 1721687700 | 22.7602 | -0.03 | -0.13 | 22.8 | 22.8 | 22.7602 | 1835 |
| 1721428500 | 22.79 | -0.01 | -0.04 | 22.79 | 22.79 | 22.79 | 200 |
| 1721342100 | 22.8 | -0.02 | -0.08 | 22.7999 | 22.8 | 22.6884 | 4663 |
| 1721255700 | 22.8175 | 0.25 | 1.12 | 22.74 | 22.89 | 22.74 | 1421 |
| 1721169300 | 22.5642 | 0.06 | 0.29 | 22.5642 | 22.65 | 22.5642 | 155 |
| 1721082900 | 22.5 | -0.03 | -0.12 | 22.7999 | 22.7999 | 22.5 | 550 |
| 1720823700 | 22.527 | -0.46 | -2.01 | 22.74 | 22.9 | 22.4 | 5564 |
| 1720737300 | 22.99 | 0.65 | 2.91 | 22.66 | 22.99 | 22.6 | 601 |
| 1720650900 | 22.3397 | -0.03 | -0.14 | 22.3397 | 22.3397 | 22.3397 | 124 |
| 1720564500 | 22.37 | -0.03 | -0.13 | 22.49 | 22.49 | 22.3 | 1407 |
| 1720478100 | 22.4 | -0.02 | -0.09 | 22.4 | 22.7 | 22.4 | 980 |
| 1720218900 | 22.42 | 0.11 | 0.49 | 22.83 | 22.83 | 22.42 | 117 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
