GEC - Great Elm Capital Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20193.85003.82003.74003.73003.730013,589
Aug 20, 20193.85003.85003.74003.76003.760058,100
Aug 19, 20193.78003.80003.78003.78003.7800600
Aug 16, 20193.96003.96003.71003.71003.71001,500
Aug 15, 20193.86004.05003.80003.94003.9400232,800
Aug 14, 20194.02004.02003.73003.73003.73006,300
Aug 13, 20193.88004.10003.81004.10004.10006,000
Aug 12, 20193.86004.06003.74003.84003.84008,000
Aug 09, 20194.01004.16003.92003.96003.96003,800
Aug 08, 20193.94004.17003.66004.01004.010012,100
Aug 07, 20193.97004.04003.84004.04004.04006,200
Aug 06, 20193.86004.04003.83003.95003.95004,600
Aug 05, 20193.88003.88003.65003.78003.780011,700
Aug 02, 20193.86003.93003.78003.85003.850017,100
Aug 01, 20194.00004.10003.77003.77003.770042,300
Jul 31, 20194.12004.33004.12004.13004.130029,800
Jul 30, 20194.06004.17004.00004.16004.160022,400
Jul 29, 20194.10004.18004.05004.05004.050010,500
Jul 26, 20193.99004.16003.99004.16004.160010,600
Jul 25, 20194.03004.11004.03004.11004.11001,700
Jul 24, 20194.04004.10003.98004.05004.05002,500
Jul 23, 20194.03004.12003.93004.12004.12002,100
Jul 22, 20194.04004.15004.04004.08004.08002,500
Jul 19, 20194.09004.16004.09004.16004.16001,300
Jul 18, 20194.03004.12004.00004.09004.09007,400
Jul 17, 20194.31004.32003.99003.99003.9900303,900
Jul 16, 20194.20004.31004.04004.20004.2000237,200
Jul 15, 20194.10004.30004.10004.26004.260076,300
Jul 12, 20194.17004.30004.17004.23004.230021,100
Jul 11, 20194.23004.30004.17004.26004.26005,700
Jul 10, 20194.33004.33004.15004.15004.15009,200
Jul 09, 20194.29004.33004.19004.25004.250050,700
Jul 08, 20194.27004.27004.24004.24004.24003,800
Jul 05, 20194.23004.31004.23004.27004.270012,200
Jul 03, 20194.28004.29004.28004.29004.2900300
Jul 02, 20194.30004.30004.14004.28004.28002,500
Jul 01, 20194.03004.31004.03004.31004.310036,100
Jun 28, 20194.06004.33003.83004.30004.300097,000
Jun 27, 20194.17004.33004.16004.27004.27004,300
Jun 26, 20194.22004.26004.00004.17004.17003,000
Jun 25, 20194.15004.35003.89004.25004.250050,500
Jun 24, 20194.40004.44004.05004.20004.200064,600
Jun 21, 20193.83004.43003.62004.35004.3500195,100
Jun 20, 20193.64003.75003.60003.71003.710038,600
Jun 19, 20193.76004.25003.54003.69003.690063,500
Jun 18, 20193.63003.75003.50003.69003.690037,100
Jun 17, 20193.80003.99003.51003.67003.670092,900
Jun 14, 20193.67003.74003.49003.56003.5600519,600
Jun 13, 20193.43003.67003.43003.63003.630049,700
Jun 12, 20193.74003.78003.25003.50003.5000645,100
Jun 11, 20193.68003.80003.68003.80003.80007,200
Jun 10, 20193.66003.71003.64003.66003.66001,200
Jun 07, 20193.67003.73003.67003.68003.68005,000
Jun 06, 20193.63003.75003.62003.62003.62003,200
Jun 05, 20193.75003.75003.60003.61003.61009,200
Jun 04, 20193.61003.75003.59003.64003.64009,400
Jun 03, 20193.62003.62003.43003.53003.53009,900
May 31, 20193.62003.69003.62003.63003.63001,300
May 30, 20193.66003.68003.60003.62003.62005,600
May 29, 20193.72003.74003.46003.66003.660013,000
May 28, 20193.78003.79003.70003.70003.70003,100
May 24, 20193.83003.83003.72003.74003.74002,000
May 23, 20193.73003.93003.70003.75003.750021,000
May 22, 20193.90003.95003.78003.78003.780016,700
May 21, 20193.91003.95003.86003.90003.900012,900
May 20, 20193.68004.09003.68004.00004.000012,900
May 17, 20194.13004.13003.77003.86003.860015,500
May 16, 20194.11004.13004.11004.13004.13003,200
May 15, 20194.11004.11004.11004.11004.1100200
May 14, 20194.19004.20004.11004.12004.12007,700
May 13, 20194.15004.19004.12004.19004.19005,700
May 10, 20194.17004.20004.15004.15004.15004,900
May 09, 20194.15004.20004.15004.20004.20003,600
May 08, 20194.17004.19004.15004.17004.17006,000
May 07, 20194.15004.19004.15004.16004.16009,400
May 06, 20194.22004.30004.17004.17004.17005,400
May 03, 20194.23004.29004.17004.29004.29002,600
May 02, 20194.29004.30004.25004.25004.25002,800
May 01, 20194.30004.30004.27004.27004.27001,200
Apr 30, 20194.34004.39004.25004.25004.25002,300
Apr 29, 20194.30004.30004.30004.30004.3000100
Apr 26, 20194.27004.33004.08004.30004.300015,900
Apr 25, 20194.35004.50004.27004.27004.2700217,400
Apr 24, 20194.39004.39004.27004.27004.27003,000
Apr 23, 20194.47004.57004.40004.40004.40001,900
Apr 22, 20194.52004.53004.39004.46004.46005,000
Apr 18, 20194.66004.66004.66004.66004.6600400
Apr 17, 20194.31004.68004.28004.28004.280013,700
Apr 16, 20194.74004.74004.34004.49004.490045,300
Apr 15, 20194.59004.74004.55004.73004.730063,500
Apr 12, 20194.47004.58004.47004.55004.550091,300
Apr 11, 20194.41004.51004.40004.41004.410018,700
Apr 10, 20194.40004.64004.39004.40004.400050,800
Apr 09, 20194.45004.48004.40004.40004.40005,600
Apr 08, 20194.49004.66004.39004.45004.450015,600
Apr 05, 20194.29004.50004.28004.49004.4900889,000
Apr 04, 20194.25004.30004.25004.30004.300012,900
Apr 03, 20194.29004.29004.13004.27004.27008,000
Apr 02, 20194.21004.30004.21004.30004.300012,300
Apr 01, 20194.25004.32004.23004.28004.280012,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...