Great Elm Group, Inc. GEG
NASDAQ · Vereinigte Staaten · Finanzen
$2,16+0,01 (+0,47 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,16 | +0,47 % | $2,19 | $2,19 | $2,15 | 8,70K |
| 2026-09-30 | $2,15 | -0,46 % | $2,15 | $2,16 | $2,15 | 2,70K |
| 2026-09-29 | $2,16 | +0,47 % | $2,16 | $2,16 | $2,15 | 4,10K |
| 2026-09-28 | $2,15 | -0,46 % | $2,15 | $2,16 | $2,14 | 14,20K |
| 2026-09-25 | $2,16 | +0,47 % | $2,15 | $2,16 | $2,14 | 8,60K |
| 2026-09-24 | $2,15 | -0,92 % | $2,15 | $2,17 | $2,15 | 10,20K |
| 2026-09-23 | $2,17 | +0,93 % | $2,15 | $2,17 | $2,15 | 6,40K |
| 2026-09-22 | $2,15 | 0,00 % | $2,16 | $2,20 | $2,15 | 26,10K |
| 2026-09-21 | $2,15 | 0,00 % | $2,20 | $2,20 | $2,15 | 28,70K |
| 2026-09-18 | $2,15 | 0,00 % | $2,15 | $2,17 | $2,14 | 34,30K |
| 2026-09-17 | $2,15 | 0,00 % | $2,20 | $2,20 | $2,15 | 9,40K |
| 2026-09-16 | $2,15 | -1,83 % | $2,18 | $2,24 | $2,15 | 40,10K |
| 2026-09-15 | $2,19 | +0,46 % | $2,18 | $2,20 | $2,15 | 18,00K |
| 2026-09-14 | $2,18 | -0,91 % | $2,21 | $2,21 | $2,17 | 8,90K |
| 2026-09-11 | $2,20 | -0,90 % | $2,19 | $2,21 | $2,17 | 8,00K |
| 2026-09-10 | $2,22 | +0,91 % | $2,20 | $2,22 | $2,18 | 7,80K |
| 2026-09-09 | $2,20 | 0,00 % | $2,20 | $2,21 | $2,17 | 8,90K |
| 2026-09-08 | $2,20 | -0,90 % | $2,24 | $2,24 | $2,20 | 4,70K |
| 2026-09-04 | $2,22 | +0,91 % | $2,19 | $2,22 | $2,19 | 4,60K |
| 2026-09-03 | $2,20 | 0,00 % | $2,16 | $2,22 | $2,15 | 222,80K |
| 2026-09-02 | $2,20 | +0,46 % | $2,19 | $2,21 | $2,17 | 6,00K |
| 2026-09-01 | $2,19 | -0,45 % | $2,24 | $2,24 | $2,15 | 3,20K |
| 2026-08-31 | $2,20 | +1,85 % | $2,17 | $2,21 | $2,15 | 12,60K |
| 2026-08-28 | $2,16 | +0,47 % | $2,15 | $2,16 | $2,15 | 3,60K |
| 2026-08-27 | $2,15 | 0,00 % | $2,16 | $2,16 | $2,15 | 6,90K |
| 2026-08-26 | $2,15 | 0,00 % | $2,15 | $2,20 | $2,15 | 3,80K |
| 2026-08-25 | $2,15 | 0,00 % | $2,15 | $2,15 | $2,15 | 1,90K |
| 2026-08-24 | $2,15 | 0,00 % | $2,16 | $2,16 | $2,15 | 1,70K |
| 2026-08-21 | $2,15 | 0,00 % | $2,15 | $2,15 | $2,15 | 1,20K |
| 2026-08-20 | $2,15 | 0,00 % | $2,16 | $2,16 | $2,15 | 2,40K |
| 2026-08-19 | $2,15 | 0,00 % | $2,15 | $2,18 | $2,15 | 4,80K |
| 2026-08-18 | $2,15 | 0,00 % | $2,15 | $2,19 | $2,15 | 34,00K |
| 2026-08-17 | $2,15 | -0,46 % | $2,15 | $2,17 | $2,15 | 6,00K |
| 2026-08-14 | $2,16 | +0,47 % | $2,15 | $2,20 | $2,15 | 2,60K |
| 2026-08-13 | $2,15 | -2,27 % | $2,15 | $2,15 | $2,15 | 700 |
| 2026-08-12 | $2,20 | +2,33 % | $2,15 | $2,20 | $2,15 | 800 |
| 2026-08-11 | $2,15 | 0,00 % | $2,15 | $2,16 | $2,15 | 2,00K |
| 2026-08-10 | $2,15 | -2,71 % | $2,16 | $2,16 | $2,15 | 3,30K |
| 2026-08-07 | $2,21 | -0,90 % | $2,20 | $2,21 | $2,20 | 2,70K |
| 2026-08-06 | $2,23 | +3,24 % | $2,17 | $2,23 | $2,17 | 3,70K |
| 2026-08-05 | $2,16 | +0,47 % | $2,15 | $2,38 | $2,15 | 18,50K |
| 2026-08-04 | $2,15 | -8,90 % | $2,25 | $2,35 | $2,15 | 9,90K |
| 2026-08-03 | $2,36 | +9,77 % | $2,33 | $2,51 | $2,25 | 9,10K |
| 2026-07-31 | $2,15 | -1,38 % | $2,17 | $2,24 | $2,15 | 3,80K |
| 2026-07-30 | $2,18 | -0,46 % | $2,18 | $2,18 | $2,18 | 1,00K |
| 2026-07-29 | $2,19 | +0,92 % | $2,16 | $2,19 | $2,16 | 1,30K |
| 2026-07-28 | $2,17 | +0,46 % | $2,15 | $2,18 | $2,15 | 5,00K |
| 2026-07-27 | $2,16 | -0,92 % | $2,15 | $2,17 | $2,08 | 4,60K |
| 2026-07-24 | $2,18 | +1,40 % | $2,15 | $2,18 | $2,15 | 1,20K |
| 2026-07-23 | $2,15 | -0,92 % | $2,21 | $2,21 | $2,15 | 2,60K |
| 2026-07-22 | $2,17 | +0,93 % | $2,18 | $2,18 | $2,15 | 1,00K |
| 2026-07-21 | $2,15 | -0,46 % | $2,23 | $2,23 | $2,15 | 2,60K |
| 2026-07-20 | $2,16 | -0,92 % | $2,15 | $2,21 | $2,15 | 3,90K |
| 2026-07-17 | $2,18 | +1,40 % | $2,15 | $2,18 | $2,15 | 1,50K |
| 2026-07-16 | $2,15 | -2,71 % | $2,15 | $2,18 | $2,15 | 2,00K |
| 2026-07-15 | $2,21 | +2,31 % | $2,17 | $2,21 | $2,17 | 2,30K |
| 2026-07-14 | $2,16 | -1,37 % | $2,22 | $2,22 | $2,16 | 3,50K |
| 2026-07-13 | $2,19 | +0,92 % | $2,17 | $2,19 | $2,17 | 2,60K |
| 2026-07-10 | $2,17 | -4,41 % | $2,17 | $2,17 | $2,17 | 1,20K |
| 2026-07-09 | $2,27 | +2,71 % | $2,26 | $2,28 | $2,18 | 4,40K |
| 2026-07-08 | $2,21 | +2,31 % | $2,15 | $2,21 | $2,15 | 10,80K |
| 2026-07-07 | $2,16 | -0,92 % | $2,23 | $2,23 | $2,15 | 2,30K |
| 2026-07-06 | $2,18 | -0,91 % | $2,15 | $2,31 | $2,15 | 9,40K |
| 2026-07-02 | $2,20 | +2,33 % | $2,15 | $2,20 | $2,15 | 21,00K |
| 2026-07-01 | $2,15 | -1,38 % | $2,18 | $2,18 | $2,15 | 3,70K |
| 2026-06-30 | $2,18 | -3,54 % | $2,22 | $2,24 | $2,18 | 5,50K |
| 2026-06-29 | $2,26 | -7,00 % | $2,29 | $2,32 | $2,20 | 8,40K |
| 2026-06-26 | $2,43 | +8,00 % | $2,24 | $2,48 | $2,18 | 6,80K |
| 2026-06-25 | $2,25 | -9,64 % | $2,17 | $2,25 | $2,17 | 2,20K |
| 2026-06-24 | $2,49 | +2,05 % | $2,37 | $2,49 | $2,34 | 5,00K |
| 2026-06-23 | $2,44 | +0,83 % | $2,36 | $2,44 | $2,21 | 5,00K |
| 2026-06-22 | $2,42 | -12,32 % | $2,61 | $2,66 | $2,35 | 26,20K |
| 2026-06-18 | $2,76 | +20,52 % | $2,25 | $2,83 | $2,17 | 91,20K |
| 2026-06-17 | $2,29 | -2,55 % | $2,22 | $2,31 | $2,22 | 4,90K |
| 2026-06-16 | $2,35 | +4,91 % | $2,25 | $2,35 | $2,25 | 34,60K |
| 2026-06-15 | $2,24 | -0,44 % | $2,28 | $2,35 | $2,24 | 8,60K |
| 2026-06-12 | $2,25 | -1,32 % | $2,20 | $2,25 | $2,20 | 2,80K |
| 2026-06-11 | $2,28 | +3,17 % | $2,20 | $2,28 | $2,20 | 8,90K |
| 2026-06-10 | $2,21 | -1,34 % | $2,15 | $2,35 | $2,15 | 67,30K |
| 2026-06-09 | $2,24 | 0,00 % | $2,16 | $2,25 | $2,15 | 19,70K |
| 2026-06-08 | $2,24 | -1,75 % | $2,24 | $2,32 | $2,24 | 3,80K |
| 2026-06-05 | $2,28 | +3,64 % | $2,17 | $2,35 | $2,17 | 21,50K |
| 2026-06-04 | $2,20 | +2,33 % | $2,17 | $2,30 | $2,15 | 58,80K |
| 2026-06-03 | $2,15 | 0,00 % | $2,16 | $2,24 | $2,10 | 6,60K |
| 2026-06-02 | $2,15 | -2,27 % | $2,15 | $2,24 | $2,12 | 6,60K |
| 2026-06-01 | $2,20 | +2,33 % | $2,15 | $2,20 | $2,12 | 4,30K |
| 2026-05-29 | $2,15 | -0,46 % | $2,16 | $2,20 | $2,15 | 24,70K |
| 2026-05-28 | $2,16 | 0,00 % | $2,15 | $2,16 | $2,15 | 2,00K |
| 2026-05-27 | $2,16 | 0,00 % | $2,16 | $2,16 | $2,16 | 2,10K |
| 2026-05-26 | $2,16 | 0,00 % | $2,15 | $2,17 | $2,15 | 6,20K |