Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great Elm Group Inc (NQ: GEG )

1.880 -0.010 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 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 (%)
Sep 18, 2024 1.880 1.900 1.880 1.880 15,907 -0.01(-0.53%)
Sep 17, 2024 1.850 1.920 1.850 1.890 4,426 +0.00(+0.00%)
Sep 16, 2024 1.920 1.920 1.860 1.890 214,434 -0.02(-1.05%)
Sep 13, 2024 1.880 1.910 1.850 1.910 75,561 +0.05(+2.69%)
Sep 12, 2024 1.870 1.890 1.850 1.860 180,993 -0.02(-1.06%)
Sep 11, 2024 1.870 1.880 1.850 1.880 183,037 +0.00(+0.00%)
Sep 10, 2024 1.870 1.880 1.850 1.880 62,236 -0.02(-1.05%)
Sep 09, 2024 1.850 1.900 1.850 1.900 90,229 +0.03(+1.60%)
Sep 06, 2024 1.860 1.880 1.850 1.870 53,965 +0.01(+0.54%)
Sep 05, 2024 1.830 1.860 1.820 1.860 39,446 +0.06(+3.33%)
Sep 04, 2024 1.770 1.840 1.770 1.800 62,187 +0.01(+0.56%)
Sep 03, 2024 1.780 1.790 1.780 1.790 3,417 +0.00(+0.00%)
Aug 30, 2024 1.780 1.810 1.780 1.790 2,745 +0.00(+0.00%)
Aug 29, 2024 1.780 1.798 1.780 1.790 730 +0.01(+0.56%)
Aug 28, 2024 1.780 1.789 1.780 1.780 1,110 +0.00(+0.00%)
Aug 27, 2024 1.770 1.780 1.770 1.780 260 -0.01(-0.56%)
Aug 26, 2024 1.770 1.790 1.770 1.790 1,041 -0.01(-0.28%)
Aug 23, 2024 1.760 1.795 1.760 1.795 11,898 -0.00(-0.27%)
Aug 22, 2024 1.800 1.803 1.790 1.800 5,368 +0.00(+0.00%)
Aug 21, 2024 1.830 1.830 1.800 1.800 12,267 +0.00(+0.00%)
Aug 20, 2024 1.790 1.820 1.790 1.800 36,888 -0.03(-1.60%)
Aug 19, 2024 1.780 1.829 1.780 1.829 1,146 +0.03(+1.63%)
Aug 16, 2024 1.750 1.800 1.750 1.800 6,409 -0.01(-0.55%)
Aug 15, 2024 1.790 1.820 1.790 1.810 4,036 +0.01(+0.56%)
Aug 14, 2024 1.800 1.800 1.760 1.800 7,347 +0.00(+0.00%)
Aug 13, 2024 1.770 1.820 1.770 1.800 34,587 +0.01(+0.56%)
Aug 12, 2024 1.760 1.790 1.760 1.790 2,751 +0.02(+1.13%)
Aug 09, 2024 1.760 1.770 1.750 1.770 1,068 -0.01(-0.56%)
Aug 08, 2024 1.780 1.780 1.780 1.780 938 +0.01(+0.56%)
Aug 07, 2024 1.750 1.770 1.750 1.770 757 +0.01(+0.57%)
Aug 06, 2024 1.750 1.760 1.750 1.760 14,318 -0.01(-0.56%)
Aug 05, 2024 1.750 1.770 1.750 1.770 2,237 -0.02(-1.12%)
Aug 02, 2024 1.770 1.790 1.770 1.790 3,034 -0.04(-2.19%)
Aug 01, 2024 1.810 1.840 1.810 1.830 80,004 +0.00(+0.00%)
Jul 31, 2024 1.800 1.840 1.770 1.830 50,726 +0.00(+0.00%)
Jul 30, 2024 1.830 1.840 1.790 1.830 89,948 +0.01(+0.55%)
Jul 29, 2024 1.770 1.830 1.770 1.820 27,092 +0.03(+1.68%)
Jul 26, 2024 1.780 1.790 1.780 1.790 542 +0.01(+0.56%)
Jul 25, 2024 1.800 1.800 1.780 1.780 819 -0.02(-1.11%)
Jul 23, 2024 1.800 215 +0.01(+0.56%)
Jul 22, 2024 1.800 1.800 1.780 1.790 5,294 +0.02(+1.13%)
Jul 19, 2024 1.800 1.800 1.770 1.770 1,766 -0.01(-0.56%)
Jul 18, 2024 1.770 1.800 1.770 1.780 18,590 -0.02(-1.11%)
Jul 17, 2024 1.770 1.800 1.770 1.800 3,789 +0.03(+1.69%)
Jul 16, 2024 1.770 1.800 1.770 1.770 9,151 -0.01(-0.56%)
Jul 15, 2024 1.780 1.786 1.780 1.780 1,397 +0.00(+0.00%)
Jul 12, 2024 1.770 1.800 1.770 1.780 18,248 -0.01(-0.56%)
Jul 11, 2024 1.790 1.790 1.770 1.790 4,160 +0.02(+1.13%)
Jul 10, 2024 1.770 1.770 1.770 1.770 819 +0.00(+0.00%)
Jul 09, 2024 1.770 1.790 1.750 1.770 24,543 +0.00(+0.00%)
Jul 08, 2024 1.760 1.770 1.760 1.770 473 -0.01(-0.56%)
Jul 05, 2024 1.770 1.780 1.770 1.780 1,123 +0.00(+0.00%)
Jul 03, 2024 1.780 1.780 1.780 1.780 581 -0.01(-0.56%)
Jul 02, 2024 1.760 1.800 1.760 1.790 5,152 -0.01(-0.56%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.