Great Elm Group Inc. Common Stockのデータ

Great Elm Group Inc. Common Stockの基本情報

名前 Great Elm Group Inc. Common Stock
ティッカー GEG
United States
上場年 nan
セクター Technology

Great Elm Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.4 3.16 3.39 3.31 7800.0 3.31
2021-02-12 3.3 3.14 3.2 3.3 23100.0 3.3
2021-02-11 3.42 3.14 3.25 3.2 25800.0 3.2
2021-02-10 3.55 3.23 3.49 3.32 18900.0 3.32
2021-02-09 3.45 3.0 3.18 3.3 53700.0 3.3
2021-02-08 3.21 2.96 2.96 3.05 25800.0 3.05
2021-02-05 3.0 2.89 2.89 3.0 25900.0 3.0
2021-02-04 2.92 2.81 2.81 2.91 7300.0 2.91
2021-02-03 2.94 2.8 2.87 2.82 7300.0 2.82
2021-02-02 2.84 2.78 2.81 2.84 17100.0 2.84
2021-02-01 2.89 2.81 2.83 2.81 7300.0 2.81
2021-01-29 3.0 2.76 2.76 2.81 36100.0 2.81
2021-01-28 2.85 2.75 2.76 2.85 6600.0 2.85
2021-01-27 2.84 2.75 2.82 2.76 2800.0 2.76
2021-01-26 2.85 2.76 2.76 2.84 21600.0 2.84
2021-01-25 2.8 2.7 2.75 2.8 19000.0 2.8
2021-01-22 2.78 2.63 2.78 2.76 16700.0 2.76
2021-01-21 2.84 2.75 2.84 2.78 14600.0 2.78
2021-01-20 2.83 2.75 2.83 2.75 20400.0 2.75
2021-01-19 2.93 2.83 2.85 2.85 10900.0 2.85
2021-01-15 2.81 2.75 2.81 2.79 2600.0 2.79
2021-01-14 2.84 2.75 2.79 2.81 20300.0 2.81
2021-01-13 2.78 2.75 2.75 2.78 3500.0 2.78
2021-01-12 2.83 2.78 2.83 2.78 10800.0 2.78
2021-01-11 2.87 2.61 2.7 2.79 42800.0 2.79
2021-01-08 2.8 2.6 2.71 2.78 32400.0 2.78
2021-01-07 3.1 2.6 2.76 2.71 39400.0 2.71
2021-01-06 3.04 2.75 2.75 2.76 12000.0 2.76
2021-01-05 2.89 2.75 2.75 2.75 6700.0 2.75
2021-01-04 2.87 2.75 2.75 2.75 8800.0 2.75
2020-12-31 3.06 2.88 2.96 2.88 4200.0 2.88
2020-12-30 3.23 2.49 2.49 2.93 45000.0 2.93
2020-12-29 3.33 2.61 2.73 3.33 111600.0 3.33
2020-12-28 20550.0 19700.0 20200.0 19750.0 1588120.0 19750.0
2020-12-24 20200.0 18800.0 19800.0 19800.0 1893830.0 19800.0
2020-12-23 20200.0 19000.0 19050.0 19500.0 2221160.0 19500.0
2020-12-22 19600.0 18600.0 19600.0 19400.0 1014570.0 19400.0
2020-12-21 19650.0 18900.0 18900.0 19550.0 1748850.0 19550.0
2020-12-18 18400.0 17300.0 17300.0 18400.0 2953570.0 18400.0
2020-12-17 17750.0 17200.0 17600.0 17200.0 770500.0 17200.0
2020-12-16 17750.0 17500.0 17600.0 17600.0 742320.0 17600.0
2020-12-15 17800.0 17500.0 17800.0 17550.0 769630.0 17550.0
2020-12-14 17700.0 17300.0 17400.0 17700.0 1321450.0 17700.0
2020-12-11 17200.0 16750.0 16900.0 17100.0 665770.0 17100.0
2020-12-10 17200.0 16850.0 17100.0 16950.0 902430.0 16950.0
2020-12-09 17250.0 17000.0 17000.0 17000.0 1058370.0 17000.0
2020-12-08 17200.0 16800.0 17100.0 17050.0 840900.0 17050.0
2020-12-07 17500.0 16800.0 16800.0 17100.0 1286180.0 17100.0
2020-12-04 17250.0 16350.0 16400.0 16800.0 1750180.0 16800.0
2020-12-03 16300.0 16000.0 16000.0 16300.0 972470.0 16300.0
2020-12-02 16100.0 15750.0 16100.0 15900.0 774340.0 15900.0
2020-12-01 16300.0 16000.0 16200.0 16000.0 960900.0 16000.0
2020-11-30 16550.0 16050.0 16400.0 16350.0 1111140.0 16350.0
2020-11-27 16700.0 16400.0 16500.0 16400.0 1028300.0 16400.0
2020-11-25 16200.0 15500.0 15500.0 16150.0 1071580.0 16150.0
2020-11-24 15800.0 15400.0 15600.0 15550.0 1094730.0 15550.0
2020-11-23 16050.0 15650.0 15750.0 15850.0 496760.0 15850.0
2020-11-20 16000.0 15600.0 15900.0 15750.0 600110.0 15750.0
2020-11-19 16050.0 15800.0 15800.0 15900.0 842380.0 15900.0
2020-11-18 16100.0 15900.0 15950.0 16000.0 768410.0 16000.0
2020-11-17 16150.0 15900.0 15950.0 16000.0 818710.0 16000.0
2020-11-16 16150.0 15600.0 16100.0 15900.0 738790.0 15900.0
2020-11-13 16200.0 15800.0 15850.0 16100.0 995560.0 16100.0
2020-11-12 16000.0 15500.0 15600.0 15800.0 779350.0 15800.0
2020-11-11 15750.0 15450.0 15650.0 15650.0 540640.0 15650.0
2020-11-10 16300.0 15500.0 15800.0 15650.0 726020.0 15650.0
2020-11-09 15650.0 14650.0 14650.0 15650.0 643960.0 15650.0
2020-11-06 15000.0 14500.0 14900.0 14650.0 413780.0 14650.0
2020-11-05 16000.0 14950.0 16000.0 14950.0 502610.0 14950.0
2020-11-04 16100.0 15700.0 15800.0 15800.0 827700.0 15800.0
2020-11-03 15300.0 14500.0 15000.0 15300.0 801190.0 15300.0
2020-11-02 14400.0 14000.0 14000.0 14300.0 333990.0 14300.0
2020-10-30 14350.0 13800.0 13800.0 14000.0 401680.0 14000.0
2020-10-29 14100.0 13500.0 14000.0 13800.0 601540.0 13800.0
2020-10-28 14750.0 14000.0 14600.0 14050.0 555170.0 14050.0
2020-10-27 15000.0 14700.0 14900.0 14750.0 374800.0 14750.0
2020-10-26 15400.0 14950.0 15200.0 14950.0 372850.0 14950.0
2020-10-23 15500.0 15150.0 15250.0 15150.0 396490.0 15150.0
2020-10-22 15600.0 15000.0 15500.0 15250.0 440970.0 15250.0
2020-10-21 15800.0 15500.0 15800.0 15500.0 431910.0 15500.0
2020-10-20 15950.0 15750.0 15800.0 15800.0 332330.0 15800.0
2020-10-19 16100.0 15800.0 15800.0 15800.0 383620.0 15800.0
2020-10-16 16200.0 15450.0 16100.0 15800.0 489310.0 15800.0
2020-10-15 16300.0 15900.0 16300.0 16100.0 345810.0 16100.0
2020-10-14 16500.0 16000.0 16300.0 16300.0 343340.0 16300.0
2020-10-13 16600.0 16000.0 16600.0 16300.0 337000.0 16300.0
2020-10-12 17100.0 16500.0 16800.0 16550.0 403650.0 16550.0
2020-10-09 16950.0 16600.0 16650.0 16750.0 387620.0 16750.0
2020-10-08 17000.0 16500.0 17000.0 16650.0 394230.0 16650.0
2020-10-07 17300.0 16900.0 17300.0 17000.0 494260.0 17000.0
2020-10-06 17500.0 16900.0 16900.0 17200.0 806160.0 17200.0
2020-10-05 16800.0 15850.0 15850.0 16800.0 775500.0 16800.0
2020-10-02 16100.0 15700.0 15900.0 15800.0 344670.0 15800.0
2020-10-01 16000.0 15800.0 15900.0 15900.0 305980.0 15900.0
2020-09-30 16400.0 15700.0 16400.0 15900.0 328770.0 15900.0
2020-09-29 16400.0 16000.0 16200.0 16400.0 532210.0 16400.0
2020-09-28 16450.0 16050.0 16150.0 16200.0 341060.0 16200.0
2020-09-25 16300.0 16000.0 16050.0 16200.0 412260.0 16200.0
2020-09-24 16300.0 16050.0 16050.0 16300.0 340360.0 16300.0
2020-09-23 16500.0 16200.0 16500.0 16300.0 410740.0 16300.0
2020-09-22 16800.0 16150.0 16450.0 16500.0 360210.0 16500.0
2020-09-21 17300.0 16450.0 17300.0 16800.0 449880.0 16800.0
2020-09-18 16950.0 16200.0 16200.0 16950.0 721160.0 16950.0
2020-09-17 15881.7 15419.5 15713.7 15629.6 685883.0 15629.6
2020-09-16 15965.7 15335.5 15713.7 15713.7 687895.0 15713.7
2020-09-15 16932.1 15965.7 16554.0 15965.7 697201.0 15965.7
2020-09-14 16343.9 15545.6 16133.8 16343.9 1065687.0 16343.9
2020-09-11 14327.2 14327.2 14327.2 14327.2 0.0 14327.2
2020-09-10 14327.2 14033.1 14117.1 14327.2 535497.0 14327.2
2020-09-09 14243.1 13949.0 14117.1 13949.0 527952.0 13949.0
2020-09-08 14285.1 14117.1 14159.1 14243.1 444435.0 14243.1
2020-09-04 17000.0 16750.0 16900.0 16850.0 282670.0 16850.0
2020-09-03 17300.0 16950.0 17150.0 16950.0 387070.0 16950.0
2020-09-01 17150.0 17000.0 17150.0 17150.0 342520.0 17150.0
2020-08-31 17200.0 17000.0 17150.0 17150.0 387380.0 17150.0
2020-08-28 17200.0 17050.0 17150.0 17150.0 352730.0 17150.0
2020-08-27 17300.0 17000.0 17150.0 17150.0 340490.0 17150.0
2020-08-26 17400.0 17000.0 17300.0 17150.0 498620.0 17150.0
2020-08-25 17500.0 17200.0 17200.0 17300.0 387100.0 17300.0
2020-08-24 17350.0 17200.0 17200.0 17200.0 405800.0 17200.0
2020-08-21 17250.0 16800.0 16800.0 17150.0 387470.0 17150.0
2020-08-20 17400.0 16800.0 17100.0 16800.0 366350.0 16800.0
2020-08-19 17500.0 17350.0 17400.0 17350.0 310870.0 17350.0
2020-08-18 17400.0 17250.0 17300.0 17350.0 359340.0 17350.0
2020-08-17 2.73 2.55 2.6 2.58 9900.0 2.58
2020-08-14 2.65 2.65 2.65 2.65 0.0 2.65
2020-08-13 2.88 2.62 2.71 2.65 3400.0 2.65
2020-08-12 2.8 2.56 2.56 2.65 7200.0 2.65
2020-08-11 2.59 2.59 2.59 2.59 0.0 2.59
2020-08-10 2.61 2.47 2.61 2.59 1500.0 2.59
2020-08-07 2.67 2.54 2.56 2.67 2600.0 2.67
2020-08-06 2.65 2.49 2.49 2.55 13900.0 2.55
2020-08-05 2.46 2.41 2.46 2.41 800.0 2.41
2020-08-04 2.51 2.33 2.33 2.51 3800.0 2.51
2020-08-03 2.48 2.28 2.44 2.48 12200.0 2.48
2020-07-31 2.75 2.45 2.5 2.6 3800.0 2.6
2020-07-30 2.86 2.51 2.53 2.56 8700.0 2.56
2020-07-29 2.75 2.54 2.75 2.6 4400.0 2.6
2020-07-28 2.45 2.32 2.32 2.45 3500.0 2.45
2020-07-27 2.75 2.25 2.74 2.4 6000.0 2.4
2020-07-24 2.46 2.46 2.46 2.46 0.0 2.46
2020-07-23 2.54 2.44 2.44 2.46 1600.0 2.46
2020-07-22 2.54 2.34 2.45 2.54 7700.0 2.54
2020-07-21 2.51 2.32 2.32 2.49 13100.0 2.49
2020-07-20 2.4 2.31 2.4 2.37 5000.0 2.37
2020-07-17 2.51 2.4 2.4 2.51 900.0 2.51
2020-07-16 2.42 2.25 2.3 2.42 4800.0 2.42
2020-07-15 2.43 2.36 2.41 2.36 27200.0 2.36
2020-07-14 2.46 2.39 2.44 2.39 2700.0 2.39
2020-07-13 2.75 2.36 2.49 2.36 19900.0 2.36
2020-07-10 2.52 2.5 2.5 2.52 500.0 2.52
2020-07-09 2.5 2.28 2.33 2.36 13500.0 2.36
2020-07-08 2.45 2.25 2.25 2.3 8100.0 2.3
2020-07-07 2.33 2.25 2.25 2.25 3300.0 2.25
2020-07-06 2.19 2.19 2.19 2.19 500.0 2.19
2020-07-02 2.3 2.1 2.3 2.1 3100.0 2.1
2020-07-01 2.49 2.3 2.33 2.31 4400.0 2.31
2020-06-30 22000.0 20700.0 20900.0 22000.0 1007680.0 22000.0
2020-06-29 20900.0 19950.0 20300.0 20900.0 648580.0 20900.0
2020-06-26 20500.0 20100.0 20200.0 20300.0 702630.0 20300.0
2020-06-25 20200.0 19550.0 19600.0 20200.0 584530.0 20200.0
2020-06-24 20000.0 19500.0 19800.0 19800.0 455200.0 19800.0
2020-06-23 20000.0 19500.0 19950.0 19850.0 388630.0 19850.0
2020-06-22 20200.0 19600.0 20200.0 20000.0 466120.0 20000.0
2020-06-19 20100.0 19400.0 19400.0 20000.0 488110.0 20000.0
2020-06-18 19400.0 18900.0 19150.0 19400.0 436240.0 19400.0
2020-06-17 19300.0 18900.0 19100.0 19200.0 408140.0 19200.0
2020-06-16 19500.0 18700.0 19200.0 19100.0 459480.0 19100.0
2020-06-15 20000.0 18500.0 19600.0 19100.0 449810.0 19100.0
2020-06-12 20200.0 19500.0 19800.0 19600.0 482360.0 19600.0
2020-06-11 21300.0 20600.0 21200.0 20600.0 579860.0 20600.0
2020-06-10 21000.0 20650.0 20700.0 21000.0 549690.0 21000.0
2020-06-09 20900.0 20900.0 20900.0 20900.0 0.0 20900.0
2020-06-08 20900.0 20900.0 20900.0 20900.0 0.0 20900.0
2020-06-05 21000.0 20650.0 20650.0 20900.0 446090.0 20900.0
2020-06-04 20800.0 20550.0 20550.0 20800.0 463520.0 20800.0
2020-06-03 21000.0 20400.0 20800.0 20550.0 460500.0 20550.0
2020-06-02 21350.0 20800.0 21200.0 20800.0 508070.0 20800.0
2020-06-01 21500.0 20900.0 21000.0 21100.0 428850.0 21100.0
2020-05-29 21150.0 20800.0 21100.0 21000.0 474540.0 21000.0
2020-05-28 21800.0 21350.0 21800.0 21450.0 427410.0 21450.0
2020-05-27 22300.0 21800.0 22000.0 21800.0 509140.0 21800.0
2020-05-26 22000.0 21350.0 21350.0 22000.0 639940.0 22000.0
2020-05-22 21300.0 20900.0 21000.0 21050.0 379470.0 21050.0
2020-05-21 21500.0 20950.0 21200.0 21000.0 4120.0 21000.0
2020-05-20 21500.0 21500.0 21500.0 21500.0 0.0 21500.0
2020-05-19 21500.0 21000.0 21000.0 21500.0 441190.0 21500.0
2020-05-18 21950.0 21950.0 21950.0 21950.0 0.0 21950.0
2020-05-15 21950.0 21950.0 21950.0 21950.0 0.0 21950.0
2020-05-14 22000.0 21450.0 21500.0 21950.0 481050.0 21950.0
2020-05-13 22000.0 20800.0 20800.0 21400.0 456820.0 21400.0
2020-05-12 20900.0 20700.0 20900.0 20800.0 367050.0 20800.0
2020-05-11 21000.0 20650.0 20650.0 20900.0 369140.0 20900.0
2020-05-08 21350.0 20200.0 20300.0 20650.0 553660.0 20650.0
2020-05-07 20550.0 20100.0 20550.0 20300.0 327180.0 20300.0
2020-05-06 20550.0 20150.0 20450.0 20550.0 347370.0 20550.0
2020-05-05 21000.0 20100.0 20700.0 20550.0 312000.0 20550.0
2020-05-04 21000.0 19500.0 20800.0 20700.0 303740.0 20700.0
2020-04-30 20800.0 20800.0 20800.0 20800.0 0.0 20800.0
2020-04-29 21000.0 20400.0 20500.0 20800.0 330500.0 20800.0
2020-04-28 20450.0 20200.0 20200.0 20400.0 338410.0 20400.0
2020-04-27 20400.0 20000.0 20300.0 20200.0 310400.0 20200.0
2020-04-24 20400.0 20200.0 20300.0 20300.0 326720.0 20300.0
2020-04-23 20500.0 20200.0 20200.0 20300.0 321860.0 20300.0
2020-04-22 20250.0 19750.0 20200.0 20200.0 332230.0 20200.0
2020-04-21 20700.0 19300.0 20700.0 20200.0 322000.0 20200.0
2020-04-20 20800.0 20500.0 20500.0 20700.0 344000.0 20700.0
2020-04-17 20600.0 20200.0 20200.0 20500.0 307180.0 20500.0
2020-04-16 20500.0 20000.0 20500.0 20150.0 326510.0 20150.0
2020-04-15 20850.0 20500.0 20850.0 20500.0 313010.0 20500.0
2020-04-14 21450.0 20750.0 21000.0 20850.0 307920.0 20850.0
2020-04-13 21500.0 20850.0 20900.0 20950.0 329050.0 20950.0
2020-04-09 20900.0 20350.0 20500.0 20900.0 324680.0 20900.0
2020-04-08 20600.0 20350.0 20600.0 20500.0 325170.0 20500.0
2020-04-07 21500.0 20400.0 20850.0 20800.0 334500.0 20800.0
2020-04-06 21000.0 19800.0 19900.0 20800.0 346960.0 20800.0
2020-04-03 19900.0 19650.0 19800.0 19800.0 297210.0 19800.0
2020-04-02 19900.0 19900.0 19900.0 19900.0 0.0 19900.0
2020-04-01 20000.0 19550.0 20000.0 19900.0 325390.0 19900.0
2020-03-31 20000.0 18600.0 20000.0 20000.0 281720.0 20000.0
2020-03-30 20000.0 18600.0 19000.0 20000.0 342000.0 20000.0
2020-03-27 20500.0 19000.0 20000.0 20000.0 330440.0 20000.0
2020-03-26 20200.0 19600.0 20200.0 20000.0 170820.0 20000.0
2020-03-25 20400.0 19200.0 19200.0 20100.0 245600.0 20100.0
2020-03-24 19300.0 18500.0 19300.0 19150.0 316100.0 19150.0
2020-03-23 20600.0 19100.0 20300.0 19300.0 303330.0 19300.0
2020-03-20 20700.0 20300.0 20550.0 20300.0 343920.0 20300.0
2020-03-19 21000.0 20500.0 20950.0 20550.0 334620.0 20550.0
2020-03-18 21400.0 20450.0 20450.0 20950.0 324480.0 20950.0
2020-03-17 20600.0 20300.0 20300.0 20450.0 332110.0 20450.0
2020-03-16 21350.0 20300.0 21000.0 20300.0 315640.0 20300.0
2020-03-13 21100.0 19650.0 21000.0 21000.0 315500.0 21000.0
2020-03-12 21650.0 20500.0 21600.0 21100.0 277460.0 21100.0
2020-03-11 21600.0 21000.0 21300.0 21600.0 310780.0 21600.0
2020-03-10 21400.0 20700.0 21000.0 21400.0 317490.0 21400.0
2020-03-09 23150.0 21650.0 23000.0 21650.0 281650.0 21650.0
2020-03-06 23550.0 22500.0 23550.0 23250.0 368570.0 23250.0
2020-03-05 24000.0 22650.0 22650.0 23550.0 431470.0 23550.0
2020-03-04 22450.0 21000.0 21000.0 22450.0 427690.0 22450.0
2020-03-03 21000.0 19950.0 20200.0 21000.0 369170.0 21000.0
2020-03-02 21000.0 20200.0 21000.0 20200.0 298090.0 20200.0
2020-02-28 22000.0 20600.0 21900.0 21000.0 328540.0 21000.0
2020-02-27 22300.0 21950.0 22200.0 22000.0 331410.0 22000.0
2020-02-26 22700.0 22000.0 22100.0 22200.0 305180.0 22200.0
2020-02-25 23200.0 22600.0 23100.0 22600.0 308880.0 22600.0
2020-02-24 23700.0 23100.0 23500.0 23100.0 311790.0 23100.0
2020-02-21 23800.0 23300.0 23750.0 23500.0 340740.0 23500.0
2020-02-20 24000.0 23600.0 23650.0 23750.0 319290.0 23750.0
2020-02-19 24000.0 23500.0 23600.0 23650.0 313260.0 23650.0
2020-02-18 24150.0 22950.0 24000.0 23600.0 307110.0 23600.0