Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 28, 2020		2.620	2.620	2.620	0	-0.10(-3.68%)
Dec 24, 2020	2.750	2.850	2.700	2.720	18,000	-0.08(-2.86%)
Dec 23, 2020	2.600	2.855	2.590	2.800	294,093	+0.19(+7.28%)
Dec 22, 2020	2.540	2.750	2.410	2.610	217,493	+0.25(+10.59%)
Dec 21, 2020	2.450	2.530	2.360	2.360	51,918	+0.01(+0.43%)
Dec 18, 2020	2.450	2.530	2.350	2.350	35,500	-0.04(-1.67%)
Dec 17, 2020	2.510	2.530	2.390	2.390	18,597	-0.10(-4.02%)
Dec 16, 2020	2.540	2.540	2.350	2.490	29,219	+0.02(+0.81%)
Dec 15, 2020	2.500	2.500	2.350	2.470	11,216	-0.03(-1.20%)
Dec 14, 2020	2.630	2.640	2.450	2.500	10,971	-0.08(-3.10%)
Dec 11, 2020	2.630	2.630	2.460	2.580	4,300	+0.01(+0.39%)
Dec 10, 2020	2.540	2.680	2.440	2.570	10,641	+0.08(+3.21%)
Dec 09, 2020	2.580	2.640	2.490	2.490	176,066	-0.09(-3.49%)
Dec 08, 2020	2.580	2.700	2.510	2.580	14,131	-0.06(-2.27%)
Dec 07, 2020	2.660	2.660	2.500	2.640	16,465	-0.03(-1.12%)
Dec 04, 2020	2.710	2.800	2.540	2.670	150,300	+0.01(+0.38%)
Dec 03, 2020	2.680	2.710	2.520	2.660	16,666	+0.00(+0.00%)
Dec 02, 2020	2.690	2.690	2.595	2.660	203,842	+0.01(+0.19%)
Dec 01, 2020	2.880	2.880	2.573	2.655	236,952	+0.03(+1.34%)
Nov 30, 2020	2.700	2.710	2.600	2.620	6,694	-0.13(-4.73%)
Nov 27, 2020	2.650	2.750	2.600	2.750	10,300	+0.03(+1.10%)
Nov 25, 2020	2.780	2.790	2.520	2.720	8,000	-0.04(-1.40%)
Nov 24, 2020	2.600	2.800	2.600	2.759	10,639	+0.07(+2.55%)
Nov 23, 2020	2.600	2.700	2.600	2.690	7,332	+0.11(+4.26%)
Nov 20, 2020	2.540	2.625	2.438	2.580	180,800	-0.03(-1.15%)
Nov 19, 2020	2.590	2.680	2.360	2.610	176,601	-0.01(-0.38%)
Nov 18, 2020	2.550	2.658	2.470	2.620	12,379	-0.01(-0.38%)
Nov 17, 2020	2.100	2.630	2.100	2.630	43,063	+0.52(+24.64%)
Nov 16, 2020	1.990	2.203	1.930	2.110	23,080	+0.17(+8.76%)
Nov 13, 2020	1.930	1.970	1.900	1.940	364,300	+0.09(+4.86%)
Nov 12, 2020	1.850	1.971	1.820	1.850	30,224	+0.05(+2.78%)
Nov 11, 2020	1.980	1.980	1.800	1.800	177,901	-0.14(-7.22%)
Nov 10, 2020	2.000	2.050	1.930	1.940	4,418	-0.04(-2.02%)
Nov 09, 2020	1.998	2.040	1.823	1.980	18,860	+0.00(+0.00%)
Nov 06, 2020	2.000	2.090	1.950	1.980	52,800	-0.06(-2.94%)
Nov 05, 2020	1.960	2.090	1.950	2.040	36,703	+0.09(+4.44%)
Nov 04, 2020	1.945	1.990	1.945	1.953	2,389	-0.10(-4.72%)
Nov 03, 2020	1.919	2.050	1.913	2.050	14,333	+0.07(+3.54%)
Nov 02, 2020	1.900	2.020	1.850	1.980	9,221	+0.05(+2.59%)
Oct 30, 2020	2.040	2.065	1.930	1.930	21,000	-0.17(-8.10%)
Oct 29, 2020	2.110	2.190	2.020	2.100	23,383	-0.07(-3.45%)
Oct 28, 2020	2.195	2.290	2.079	2.175	67,688	-0.02(-0.68%)
Oct 27, 2020	2.180	2.310	2.150	2.190	28,557	+0.00(+0.23%)
Oct 26, 2020	2.185	2.185	2.185	2.185	826	-0.04(-2.02%)
Oct 23, 2020	2.250	2.250	2.205	2.230	8,500	+0.10(+4.69%)
Oct 22, 2020	2.220	2.300	2.126	2.130	8,472	+0.02(+0.95%)
Oct 21, 2020	2.110	2.310	2.110	2.110	9,236	-0.04(-1.86%)
Oct 20, 2020	2.290	2.310	2.130	2.150	3,848	-0.02(-0.92%)
Oct 19, 2020	2.190	2.280	2.150	2.170	20,219	-0.08(-3.56%)
Oct 16, 2020	2.195	2.250	2.195	2.250	400	+0.03(+1.35%)
Oct 15, 2020	2.206	2.220	2.112	2.220	3,829	-0.01(-0.67%)
Oct 14, 2020	2.346	2.358	2.235	2.235	7,224	-0.17(-6.88%)
Oct 13, 2020	2.322	2.405	2.322	2.400	2,060	+0.08(+3.45%)
Oct 12, 2020	2.330	2.330	2.310	2.320	2,429	-0.03(-1.28%)
Oct 09, 2020	2.410	2.410	2.340	2.350	1,400	-0.03(-1.26%)
Oct 08, 2020		2.380	2.380	2.380	32	+0.00(+0.00%)
Oct 07, 2020	2.370	2.480	2.370	2.380	2,326	-0.03(-1.24%)
Oct 06, 2020	2.480	2.480	2.390	2.410	2,963	-0.08(-3.21%)
Oct 05, 2020	2.530	2.670	2.490	2.490	3,436	+0.00(+0.00%)
Oct 02, 2020	2.300	2.570	2.300	2.490	2,100	+0.17(+7.33%)
Oct 01, 2020	2.330	2.352	2.310	2.320	2,381	-0.04(-1.69%)
Sep 30, 2020	2.460	2.460	2.360	2.360	2,757	-0.02(-0.84%)
Sep 29, 2020	2.450	2.550	2.340	2.380	3,761	-0.01(-0.42%)
Sep 28, 2020	2.630	2.890	2.380	2.390	8,320	-0.06(-2.45%)
Sep 25, 2020	2.800	2.820	2.450	2.450	20,500	-0.20(-7.55%)
Sep 24, 2020	2.540	2.800	2.300	2.650	18,334	+0.12(+4.59%)
Sep 23, 2020	2.410	2.534	2.317	2.534	3,509	+0.01(+0.55%)
Sep 22, 2020	2.570	2.583	2.142	2.520	11,858	-0.05(-1.95%)
Sep 21, 2020	2.850	2.850	2.560	2.570	8,446	-0.11(-4.10%)
Sep 18, 2020	2.610	2.970	2.344	2.680	39,300	+0.07(+2.68%)
Sep 17, 2020	2.150	2.610	2.130	2.610	16,224	+0.38(+17.04%)
Sep 16, 2020	2.050	2.230	2.050	2.230	13,046	+0.13(+6.19%)
Sep 15, 2020	2.030	2.180	2.030	2.100	13,968	-0.05(-2.33%)
Sep 14, 2020	1.980	2.160	1.980	2.150	9,035	+0.05(+2.25%)
Sep 11, 2020	2.195	2.210	2.080	2.103	11,700	-0.15(-6.55%)
Sep 10, 2020	2.110	2.330	2.110	2.250	19,787	+0.09(+4.17%)
Sep 09, 2020	2.010	2.190	2.000	2.160	11,814	+0.15(+7.46%)
Sep 08, 2020	2.250	2.250	2.010	2.010	11,524	-0.24(-10.67%)
Sep 04, 2020	2.330	2.370	2.250	2.250	2,100	-0.05(-2.17%)
Sep 03, 2020	2.380	2.450	2.300	2.300	3,323	-0.15(-6.12%)
Sep 02, 2020	2.480	2.483	2.412	2.450	6,689	-0.02(-0.81%)
Sep 01, 2020	2.480	2.800	2.470	2.470	9,975	-0.04(-1.59%)
Aug 31, 2020	2.570	2.570	2.510	2.510	1,962	-0.15(-5.64%)
Aug 28, 2020	2.890	2.890	2.530	2.660	2,900	+0.17(+6.83%)
Aug 27, 2020	2.580	2.580	2.400	2.490	93,618	-0.11(-4.23%)
Aug 26, 2020	2.650	2.695	2.600	2.600	1,672	+0.00(+0.00%)
Aug 25, 2020	2.600	2.600	2.600	2.600	520	+0.03(+1.17%)
Aug 24, 2020	2.580	2.650	2.570	2.570	3,124	-0.07(-2.65%)
Aug 21, 2020	2.760	2.900	2.550	2.640	3,400	+0.06(+2.33%)
Aug 20, 2020	2.760	2.760	2.550	2.580	1,984	-0.17(-6.18%)
Aug 19, 2020	2.810	2.900	2.520	2.750	8,516	+0.02(+0.73%)
Aug 18, 2020	2.630	2.850	2.630	2.730	5,952	+0.15(+5.81%)
Aug 17, 2020	2.600	2.730	2.550	2.580	9,866	-0.07(-2.64%)
Aug 14, 2020		2.650	2.650	2.650	145	+0.00(+0.00%)
Aug 13, 2020	2.710	2.880	2.620	2.650	3,383	+0.00(+0.00%)
Aug 12, 2020	2.560	2.800	2.560	2.650	7,153	+0.06(+2.51%)
Aug 11, 2020		2.585	2.585	2.585	101	+0.00(+0.00%)
Aug 10, 2020	2.607	2.607	2.470	2.585	1,472	-0.08(-3.18%)
Aug 07, 2020	2.560	2.670	2.540	2.670	2,500	+0.12(+4.71%)
Aug 06, 2020	2.490	2.650	2.490	2.550	13,909	+0.14(+5.81%)
Aug 05, 2020	2.460	2.460	2.410	2.410	809	-0.10(-3.98%)
Aug 04, 2020	2.330	2.510	2.330	2.510	3,758	+0.03(+1.21%)
Aug 03, 2020	2.440	2.480	2.280	2.480	12,182	-0.12(-4.62%)
Jul 31, 2020	2.500	2.750	2.450	2.600	3,700	+0.04(+1.56%)
Jul 30, 2020	2.530	2.860	2.510	2.560	8,745	-0.04(-1.54%)
Jul 29, 2020	2.750	2.750	2.542	2.600	4,364	+0.15(+6.12%)
Jul 28, 2020	2.315	2.450	2.315	2.450	3,452	+0.05(+2.26%)
Jul 27, 2020	2.740	2.750	2.250	2.396	6,049	-0.06(-2.61%)
Jul 24, 2020		2.460	2.460	2.460	16	+0.00(+0.00%)
Jul 23, 2020	2.435	2.540	2.435	2.460	1,627	-0.08(-3.15%)
Jul 22, 2020	2.450	2.540	2.337	2.540	7,655	+0.05(+2.01%)
Jul 21, 2020	2.320	2.510	2.320	2.490	13,076	+0.12(+5.06%)
Jul 20, 2020	2.405	2.405	2.314	2.370	4,986	-0.14(-5.58%)
Jul 17, 2020	2.395	2.510	2.395	2.510	900	+0.09(+3.72%)
Jul 16, 2020	2.300	2.420	2.250	2.420	4,805	+0.06(+2.54%)
Jul 15, 2020	2.410	2.430	2.360	2.360	27,235	-0.03(-1.26%)
Jul 14, 2020	2.435	2.461	2.390	2.390	2,690	+0.03(+1.27%)
Jul 13, 2020	2.480	2.750	2.360	2.360	19,940	-0.16(-6.35%)
Jul 10, 2020	2.500	2.520	2.500	2.520	500	+0.16(+6.78%)
Jul 09, 2020	2.330	2.500	2.280	2.360	13,472	+0.06(+2.61%)
Jul 08, 2020	2.250	2.450	2.250	2.300	8,118	+0.05(+2.22%)
Jul 07, 2020	2.250	2.330	2.250	2.250	3,272	+0.06(+2.74%)
Jul 06, 2020	2.190	2.190	2.190	2.190	544	+0.09(+4.29%)
Jul 02, 2020	2.300	2.300	2.100	2.100	3,000	-0.21(-9.09%)
Jul 01, 2020	2.330	2.490	2.300	2.310	4,435	-0.02(-0.86%)
Jun 30, 2020	2.450	2.500	2.330	2.330	12,439	-0.28(-10.73%)
Jun 29, 2020	2.340	2.610	2.313	2.610	37,712	+0.16(+6.53%)
Jun 26, 2020	2.350	2.450	2.280	2.450	20,400	+0.02(+0.82%)
Jun 25, 2020	2.460	2.460	2.378	2.430	2,449	+0.12(+5.19%)
Jun 24, 2020	2.300	2.460	2.300	2.310	1,704	-0.09(-3.75%)
Jun 23, 2020	2.400	2.520	2.210	2.400	3,282	-0.02(-0.62%)
Jun 22, 2020	2.420	2.460	2.326	2.415	2,268	-0.04(-1.43%)
Jun 19, 2020	2.280	2.450	2.260	2.450	9,800	+0.23(+10.11%)
Jun 18, 2020	2.650	2.810	2.170	2.225	22,697	-0.32(-12.75%)
Jun 17, 2020	2.620	2.640	2.550	2.550	849	-0.30(-10.53%)
Jun 16, 2020	2.570	2.850	2.570	2.850	1,776	+0.29(+11.33%)
Jun 15, 2020	2.650	2.650	2.560	2.560	2,520	-0.04(-1.54%)
Jun 12, 2020	2.600	2.600	2.600	2.600	500	+0.05(+1.96%)
Jun 11, 2020	2.500	2.620	2.490	2.550	32,601	-0.01(-0.39%)
Jun 10, 2020	2.750	2.750	2.350	2.560	34,472	+0.05(+1.99%)
Jun 09, 2020	2.607	2.607	2.500	2.510	11,346	+0.00(+0.00%)
Jun 08, 2020	2.320	2.580	2.260	2.510	9,300	+0.14(+5.91%)
Jun 05, 2020	2.370	2.370	2.220	2.370	5,100	+0.02(+0.85%)
Jun 04, 2020	2.150	2.420	2.130	2.350	11,294	+0.09(+3.98%)
Jun 03, 2020	2.290	2.370	2.210	2.260	102,599	-0.09(-3.83%)
Jun 02, 2020	2.350	2.350	2.350	2.350	681	+0.02(+0.86%)

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.

Financial News

Great Elm Capital Group Inc (NQ: GEC )

Historical Prices

Popular Pages