Great Elm Group Inc (GEG) Exchange: NASDAQ

Data as of March 28, 2024

$1.90 ($-0.04) -2.06%

Great Elm Group Inc - Daily Information
Click for more stock information on Great Elm Group Inc.
Daily Information Data
Date March 28, 2024
Open $1.95
Previous Close $1.90
High $1.95
Low $1.90
Adjusted Open $1.95
Previous Adjusted Close $1.90
Adjusted High $1.95
Adjusted Low $1.90

About Great Elm Group Inc (GEG)

Great Elm Group Inc (GEG) The company, founded in 2020, is a holding company serving as a parent to many of its subsidiaries in various industries. Headquartered in Boston, GEG contributes its wide range of services from comprehensive project management consulting to energy-oriented services with a focus on energy optimization technology. Since the company’s inception, its growth has been exponential in terms of its number of employees and clients alike. Having started with just a few dozen members and minimal customers initially, GEG now offers its services to a wide range of industries in the US and beyond, with clients increasing every day. With a well-diversified portfolio that includes services in the energy industry, GEG has grown to become a major player in the market. The company’s unique combination of industry-leading expertise and cutting-edge technology has been the key to its success. Thanks to a strong team of industry professionals and a state-of-the-art infrastructure, GEG’s services have become some of the most sought-after in the United States. GEG is also making a conscious effort to go green, both in the products and services it offers as well as in the workplace. It is committed to reducing its environmental impact while still providing its customers with the best possible products and services. Its mission statement is to deliver the best energy optimization solutions to its customers, and its progress towards this goal has been remarkable in the two years since its founding.

Historical Stock Data for Great Elm Group Inc (GEG)

Date Open High Low Close Adj.Close Volume
2024-03-25 $1.95 $1.95 $1.90 $1.90 $1.90 1,411
2024-03-22 $1.93 $1.94 $1.90 $1.94 $1.94 3,508
2024-03-21 $1.95 $1.95 $1.91 $1.91 $1.91 5,887
2024-03-20 $1.96 $1.96 $1.92 $1.95 $1.95 2,671
2024-03-19 $1.93 $2.03 $1.91 $1.91 $1.91 13,432
2024-03-18 $2.03 $2.10 $2.00 $2.01 $2.01 9,905
2024-03-15 $1.99 $2.12 $1.92 $2.12 $2.12 34,233
2024-03-14 $1.92 $2.00 $1.92 $2.00 $2.00 12,061
2024-03-13 $1.90 $1.98 $1.90 $1.90 $1.90 21,170
2024-03-12 $1.90 $1.93 $1.90 $1.90 $1.90 6,384
2024-03-11 $1.90 $1.94 $1.90 $1.90 $1.90 4,162
2024-03-08 $2.01 $2.01 $1.90 $1.93 $1.93 12,377
2024-03-07 $1.90 $1.98 $1.90 $1.97 $1.97 7,613
2024-03-06 $1.90 $1.97 $1.90 $1.97 $1.97 6,464
2024-03-05 $1.91 $1.97 $1.90 $1.97 $1.97 11,592
2024-03-04 $2.00 $2.00 $1.90 $1.90 $1.90 17,650
2024-03-01 $2.00 $2.01 $1.97 $1.97 $1.97 16,654
2024-02-29 $1.91 $2.00 $1.90 $1.96 $1.96 8,737
2024-02-28 $2.00 $2.00 $2.00 $2.00 $2.00 1,526
2024-02-27 $1.90 $1.98 $1.90 $1.91 $1.91 123,448
2024-02-26 $1.92 $1.92 $1.92 $1.92 $1.92 493
2024-02-23 $1.90 $1.92 $1.89 $1.92 $1.92 4,964
2024-02-22 $2.03 $2.03 $1.96 $1.96 $1.96 2,950
2024-02-21 $1.91 $2.00 $1.91 $2.00 $2.00 4,741
2024-02-20 $1.87 $2.00 $1.87 $1.99 $1.99 8,628
2024-02-16 $1.93 $1.96 $1.90 $1.94 $1.94 6,916
2024-02-15 $1.89 $1.90 $1.82 $1.85 $1.85 6,712
2024-02-14 $1.85 $1.94 $1.85 $1.94 $1.94 1,346
2024-02-13 $1.85 $1.85 $1.85 $1.85 $1.85 1,351
2024-02-12 $1.89 $1.90 $1.81 $1.81 $1.81 6,291
2024-02-09 $1.92 $1.99 $1.83 $1.94 $1.94 25,773
2024-02-08 $1.90 $1.90 $1.89 $1.89 $1.89 879
2024-02-07 $1.92 $1.92 $1.86 $1.90 $1.90 1,580
2024-02-06 $1.84 $1.90 $1.84 $1.90 $1.90 1,754
2024-02-05 $1.89 $1.89 $1.86 $1.87 $1.87 2,274
2024-02-02 $1.87 $1.94 $1.87 $1.88 $1.88 4,209
2024-02-01 $1.90 $1.96 $1.86 $1.96 $1.96 8,221
2024-01-31 $1.90 $2.00 $1.90 $1.90 $1.90 7,666
2024-01-30 $1.98 $1.98 $1.90 $1.97 $1.97 1,303
2024-01-29 $1.99 $1.99 $1.93 $1.93 $1.93 1,295
2024-01-26 $1.90 $1.94 $1.90 $1.90 $1.90 5,415
2024-01-25 $1.88 $1.94 $1.88 $1.89 $1.89 1,451
2024-01-24 $1.90 $1.97 $1.90 $1.97 $1.97 358
2024-01-23 $1.90 $1.97 $1.89 $1.93 $1.93 2,462
2024-01-22 $1.97 $1.99 $1.93 $1.93 $1.93 2,564
2024-01-19 $1.90 $1.95 $1.90 $1.92 $1.92 1,176
2024-01-18 $1.83 $2.00 $1.83 $1.97 $1.97 26,020
2024-01-17 $1.85 $1.87 $1.85 $1.87 $1.87 1,322
2024-01-16 $1.85 $1.88 $1.83 $1.86 $1.86 14,144
2024-01-12 $1.88 $1.88 $1.81 $1.83 $1.83 2,400
2024-01-11 $1.83 $1.87 $1.80 $1.81 $1.81 6,570
2024-01-10 $1.88 $1.89 $1.82 $1.89 $1.89 4,300
2024-01-09 $1.88 $1.89 $1.87 $1.88 $1.88 2,266
2024-01-08 $1.80 $1.90 $1.80 $1.87 $1.87 14,487
2024-01-05 $1.88 $1.90 $1.85 $1.88 $1.88 20,919
2024-01-04 $1.83 $1.88 $1.80 $1.88 $1.88 22,408
2024-01-03 $1.90 $1.90 $1.82 $1.87 $1.87 4,046
2024-01-02 $1.89 $1.93 $1.88 $1.91 $1.91 3,143
2023-12-29 $1.97 $1.99 $1.87 $1.94 $1.94 61,953
2023-12-28 $2.02 $2.02 $1.99 $2.00 $2.00 3,837
2023-12-27 $1.98 $2.02 $1.98 $2.01 $2.01 17,414
2023-12-26 $1.89 $1.99 $1.89 $1.99 $1.99 49,506
2023-12-22 $1.84 $1.88 $1.82 $1.88 $1.88 8,171
2023-12-21 $1.82 $1.87 $1.80 $1.84 $1.84 5,325
2023-12-20 $1.81 $1.87 $1.81 $1.87 $1.87 1,698
2023-12-19 $1.93 $1.93 $1.80 $1.87 $1.87 7,171
2023-12-18 $1.90 $1.91 $1.80 $1.81 $1.81 23,757
2023-12-15 $2.03 $2.03 $1.88 $1.88 $1.88 16,520
2023-12-14 $2.05 $2.05 $1.91 $1.99 $1.99 7,384
2023-12-13 $1.99 $2.03 $1.91 $1.91 $1.91 22,343
2023-12-12 $2.00 $2.00 $1.95 $1.95 $1.95 10,296
2023-12-11 $2.01 $2.02 $1.99 $2.00 $2.00 1,886
2023-12-08 $2.05 $2.05 $1.98 $2.03 $2.03 2,147
2023-12-07 $2.03 $2.08 $2.01 $2.01 $2.01 3,688
2023-12-06 $2.08 $2.08 $2.04 $2.08 $2.08 3,617
2023-12-05 $2.08 $2.10 $2.06 $2.06 $2.06 44,698
2023-12-04 $2.07 $2.09 $2.07 $2.07 $2.07 9,840
2023-12-01 $2.10 $2.10 $2.06 $2.08 $2.08 5,348
2023-11-30 $2.04 $2.09 $1.98 $2.09 $2.09 48,450
2023-11-29 $2.02 $2.05 $1.99 $1.99 $1.99 4,980
2023-11-28 $1.97 $2.00 $1.97 $2.00 $2.00 31,101
2023-11-27 $2.01 $2.05 $1.95 $1.95 $1.95 36,898
2023-11-24 $2.01 $2.07 $1.99 $2.01 $2.01 14,528
2023-11-22 $1.91 $2.05 $1.91 $2.05 $2.05 39,906
2023-11-21 $1.90 $1.96 $1.90 $1.92 $1.92 1,557
2023-11-20 $1.98 $1.98 $1.89 $1.95 $1.95 5,006
2023-11-17 $1.97 $2.00 $1.97 $1.98 $1.98 9,785
2023-11-16 $2.00 $2.04 $1.97 $1.99 $1.99 17,200
2023-11-15 $1.95 $2.00 $1.95 $1.99 $1.99 31,664
2023-11-14 $1.99 $2.02 $1.96 $1.98 $1.98 238,661
2023-11-13 $1.92 $1.99 $1.90 $1.99 $1.99 24,690
2023-11-10 $1.83 $1.88 $1.82 $1.88 $1.88 6,000
2023-11-09 $1.89 $1.95 $1.86 $1.90 $1.90 8,631
2023-11-08 $1.85 $1.86 $1.82 $1.86 $1.86 13,632
2023-11-07 $1.84 $1.85 $1.80 $1.85 $1.85 10,771
2023-11-06 $1.81 $1.82 $1.80 $1.80 $1.80 5,228
2023-11-03 $1.72 $1.80 $1.59 $1.80 $1.80 19,190
2023-11-02 $1.73 $1.81 $1.72 $1.78 $1.78 2,921
2023-11-01 $1.77 $1.79 $1.75 $1.75 $1.75 7,562
2023-10-31 $1.81 $1.84 $1.77 $1.79 $1.79 2,303
2023-10-30 $1.84 $1.84 $1.78 $1.78 $1.78 15,430
2023-10-27 $1.92 $1.92 $1.84 $1.89 $1.89 6,479
2023-10-26 $1.85 $1.90 $1.85 $1.90 $1.90 2,952
2023-10-25 $1.89 $1.90 $1.84 $1.90 $1.90 3,987
2023-10-24 $1.85 $1.90 $1.84 $1.84 $1.84 1,511
2023-10-23 $1.90 $1.90 $1.86 $1.90 $1.90 2,855
2023-10-20 $1.85 $1.95 $1.85 $1.90 $1.90 7,083
2023-10-19 $1.87 $1.93 $1.87 $1.89 $1.89 4,391
2023-10-18 $1.90 $1.94 $1.88 $1.94 $1.94 11,185
2023-10-17 $1.94 $1.99 $1.89 $1.89 $1.89 20,409
2023-10-16 $1.90 $1.99 $1.88 $1.88 $1.88 10,555
2023-10-13 $1.95 $1.95 $1.87 $1.90 $1.90 2,622
2023-10-12 $1.94 $1.98 $1.91 $1.98 $1.98 5,491
2023-10-11 $1.92 $2.00 $1.88 $1.96 $1.96 29,441
2023-10-10 $1.90 $1.96 $1.90 $1.90 $1.90 12,843
2023-10-09 $1.90 $1.99 $1.90 $1.93 $1.93 7,185
2023-10-06 $2.00 $2.03 $1.92 $1.95 $1.95 35,109
2023-10-05 $2.05 $2.05 $2.01 $2.01 $2.01 12,033
2023-10-04 $2.04 $2.10 $2.02 $2.04 $2.04 53,631
2023-10-03 $2.10 $2.12 $2.03 $2.07 $2.07 22,095
2023-10-02 $2.11 $2.12 $2.06 $2.11 $2.11 6,987
2023-09-29 $2.09 $2.14 $2.01 $2.14 $2.14 41,707
2023-09-28 $2.06 $2.13 $2.02 $2.05 $2.05 35,922
2023-09-27 $2.08 $2.08 $2.00 $2.02 $2.02 19,745
2023-09-26 $2.12 $2.12 $2.05 $2.06 $2.06 4,155
2023-09-25 $2.06 $2.10 $2.05 $2.07 $2.07 10,653
2023-09-22 $2.08 $2.17 $2.04 $2.11 $2.11 17,849
2023-09-21 $2.11 $2.17 $2.04 $2.12 $2.12 24,867
2023-09-20 $2.16 $2.19 $2.11 $2.18 $2.18 17,474
2023-09-19 $2.12 $2.19 $2.11 $2.19 $2.19 5,740
2023-09-18 $2.08 $2.19 $2.08 $2.19 $2.19 12,907
2023-09-15 $2.04 $2.20 $2.04 $2.20 $2.20 97,316
2023-09-14 $2.09 $2.13 $2.06 $2.13 $2.13 26,827
2023-09-13 $2.07 $2.10 $2.06 $2.06 $2.06 5,247
2023-09-12 $2.10 $2.11 $2.07 $2.09 $2.09 4,880
2023-09-11 $2.11 $2.14 $2.07 $2.10 $2.10 5,310
2023-09-08 $2.08 $2.14 $2.07 $2.13 $2.13 1,021
2023-09-07 $2.01 $2.11 $2.01 $2.09 $2.09 30,827
2023-09-06 $2.08 $2.10 $2.04 $2.10 $2.10 13,749
2023-09-05 $2.10 $2.14 $2.08 $2.10 $2.10 17,964
2023-09-01 $2.06 $2.13 $2.06 $2.10 $2.10 8,016
2023-08-31 $2.06 $2.15 $2.05 $2.12 $2.12 22,115
2023-08-30 $2.10 $2.12 $2.05 $2.09 $2.09 6,542
2023-08-29 $2.07 $2.10 $2.07 $2.10 $2.10 22,193
2023-08-28 $2.04 $2.11 $2.04 $2.09 $2.09 6,197
2023-08-25 $2.11 $2.12 $2.06 $2.09 $2.09 3,620
2023-08-24 $2.10 $2.13 $2.07 $2.12 $2.12 21,622
2023-08-23 $2.13 $2.14 $2.04 $2.04 $2.04 24,578
2023-08-22 $2.09 $2.12 $2.08 $2.09 $2.09 52,778
2023-08-21 $2.04 $2.06 $2.02 $2.02 $2.02 1,967
2023-08-18 $2.10 $2.10 $2.02 $2.04 $2.04 22,824
2023-08-17 $2.07 $2.09 $2.04 $2.05 $2.05 2,810
2023-08-16 $2.04 $2.10 $2.02 $2.07 $2.07 9,900
2023-08-15 $2.10 $2.10 $2.01 $2.01 $2.01 3,125
2023-08-14 $2.08 $2.09 $2.01 $2.06 $2.06 43,843
2023-08-11 $2.08 $2.08 $2.05 $2.06 $2.06 934
2023-08-10 $2.10 $2.10 $2.03 $2.09 $2.09 6,962
2023-08-09 $2.09 $2.09 $2.04 $2.07 $2.07 9,803
2023-08-08 $2.06 $2.07 $2.04 $2.04 $2.04 4,969
2023-08-07 $2.06 $2.06 $2.01 $2.04 $2.04 17,811
2023-08-04 $2.03 $2.07 $2.03 $2.06 $2.06 14,673
2023-08-03 $2.00 $2.08 $1.99 $2.03 $2.03 41,426
2023-08-02 $1.93 $2.00 $1.93 $1.99 $1.99 4,421
2023-08-01 $1.95 $2.00 $1.92 $1.99 $1.99 11,328
2023-07-31 $1.96 $2.00 $1.95 $1.96 $1.96 14,290
2023-07-28 $1.96 $1.99 $1.96 $1.99 $1.99 3,669
2023-07-27 $1.99 $2.02 $1.96 $1.96 $1.96 3,717
2023-07-26 $1.97 $2.02 $1.97 $2.00 $2.00 2,180
2023-07-25 $2.02 $2.02 $1.98 $1.99 $1.99 3,748
2023-07-24 $2.03 $2.08 $1.98 $2.02 $2.02 29,738
2023-07-21 $2.02 $2.05 $1.98 $1.98 $1.98 9,711
2023-07-20 $1.98 $2.05 $1.98 $2.02 $2.02 12,591
2023-07-19 $2.01 $2.01 $2.00 $2.01 $2.01 7,514
2023-07-18 $2.00 $2.04 $2.00 $2.04 $2.04 9,994
2023-07-17 $1.99 $2.06 $1.97 $2.00 $2.00 7,267
2023-07-14 $2.01 $2.04 $1.99 $2.00 $2.00 36,666
2023-07-13 $2.01 $2.01 $1.96 $2.00 $2.00 83,179
2023-07-12 $1.99 $2.04 $1.96 $2.01 $2.01 4,571
2023-07-11 $2.02 $2.02 $1.96 $1.97 $1.97 9,036
2023-07-10 $2.00 $2.02 $1.98 $1.98 $1.98 8,346
2023-07-07 $1.96 $2.01 $1.96 $2.00 $2.00 21,141
2023-07-06 $1.98 $2.01 $1.91 $2.00 $2.00 6,789
2023-07-05 $2.07 $2.07 $1.98 $1.99 $1.99 29,614
2023-07-03 $1.97 $2.07 $1.97 $2.07 $2.07 21,857
2023-06-30 $2.00 $2.05 $2.00 $2.05 $2.05 2,913
2023-06-29 $1.99 $2.04 $1.99 $2.03 $2.03 11,289
2023-06-28 $2.02 $2.02 $2.00 $2.00 $2.00 2,532
2023-06-27 $2.01 $2.04 $2.01 $2.04 $2.04 1,622
2023-06-26 $2.02 $2.06 $1.98 $2.03 $2.03 8,146
2023-06-23 $2.02 $2.06 $1.96 $2.06 $2.06 15,910
2023-06-22 $2.01 $2.07 $2.01 $2.03 $2.03 1,548
2023-06-21 $2.05 $2.09 $2.04 $2.07 $2.07 17,183
2023-06-20 $2.10 $2.10 $2.05 $2.05 $2.05 6,409
2023-06-16 $2.06 $2.10 $2.05 $2.05 $2.05 8,894
2023-06-15 $2.08 $2.15 $2.06 $2.09 $2.09 3,843
2023-06-14 $2.09 $2.12 $2.05 $2.05 $2.05 4,947
2023-06-13 $2.19 $2.19 $2.12 $2.12 $2.12 16,487
2023-06-12 $2.18 $2.19 $2.10 $2.17 $2.17 5,264
2023-06-09 $2.16 $2.18 $2.13 $2.13 $2.13 5,458
2023-06-08 $2.14 $2.23 $2.09 $2.15 $2.15 33,462
2023-06-07 $2.15 $2.24 $2.13 $2.19 $2.19 36,827
2023-06-06 $2.04 $2.15 $2.04 $2.11 $2.11 18,337
2023-06-05 $2.05 $2.10 $2.03 $2.10 $2.10 27,782
2023-06-02 $2.10 $2.14 $2.03 $2.10 $2.10 11,548
2023-06-01 $2.06 $2.16 $2.06 $2.10 $2.10 34,535
2023-05-31 $2.08 $2.23 $2.03 $2.03 $2.03 34,721
2023-05-30 $2.06 $2.08 $2.02 $2.08 $2.08 4,010
2023-05-26 $2.05 $2.16 $1.98 $2.05 $2.05 23,318
2023-05-25 $2.10 $2.14 $2.07 $2.07 $2.07 17,778
2023-05-24 $2.15 $2.23 $2.15 $2.15 $2.15 7,559
2023-05-23 $2.17 $2.30 $2.10 $2.21 $2.21 58,967
2023-05-22 $2.00 $2.08 $1.96 $2.06 $2.06 21,505
2023-05-19 $1.99 $2.06 $1.96 $2.06 $2.06 682,426
2023-05-18 $1.96 $2.00 $1.95 $1.98 $1.98 119,817
2023-05-17 $1.96 $1.96 $1.90 $1.91 $1.91 3,453
2023-05-16 $1.86 $1.93 $1.86 $1.90 $1.90 22,493
2023-05-15 $1.92 $1.92 $1.87 $1.89 $1.89 12,030
2023-05-12 $1.93 $1.97 $1.93 $1.93 $1.93 7,737
2023-05-11 $1.95 $2.00 $1.92 $1.96 $1.96 17,442
2023-05-10 $1.99 $2.06 $1.96 $1.99 $1.99 68,997
2023-05-09 $2.00 $2.05 $1.92 $2.01 $2.01 171,707
2023-05-08 $2.02 $2.05 $1.94 $2.03 $2.03 52,989
2023-05-05 $2.02 $2.03 $1.99 $2.02 $2.02 6,000
2023-05-04 $1.93 $1.97 $1.92 $1.92 $1.92 20,388
2023-05-03 $1.96 $2.04 $1.93 $1.93 $1.93 17,133
2023-05-02 $2.05 $2.05 $1.95 $2.01 $2.01 6,922
2023-05-01 $2.06 $2.07 $2.00 $2.01 $2.01 3,333
2023-04-28 $2.01 $2.06 $2.01 $2.01 $2.01 5,227
2023-04-27 $1.99 $2.06 $1.99 $2.05 $2.05 9,741
2023-04-26 $2.04 $2.05 $2.00 $2.00 $2.00 8,601
2023-04-25 $2.02 $2.08 $2.02 $2.05 $2.05 7,786
2023-04-24 $2.06 $2.10 $2.02 $2.07 $2.07 34,371
2023-04-21 $2.05 $2.14 $2.03 $2.11 $2.11 15,496
2023-04-20 $2.16 $2.16 $2.06 $2.06 $2.06 9,515
2023-04-19 $2.19 $2.19 $2.15 $2.15 $2.15 4,543
2023-04-18 $2.19 $2.19 $2.11 $2.16 $2.16 1,817
2023-04-17 $2.17 $2.19 $2.12 $2.15 $2.15 19,338
2023-04-14 $2.20 $2.20 $2.13 $2.19 $2.19 26,991
2023-04-13 $2.16 $2.20 $2.09 $2.20 $2.20 45,540
2023-04-12 $2.20 $2.21 $2.09 $2.13 $2.13 20,001
2023-04-11 $2.27 $2.28 $2.20 $2.20 $2.20 36,595
2023-04-10 $2.20 $2.29 $2.20 $2.25 $2.25 216,998
2023-04-06 $2.11 $2.19 $2.11 $2.19 $2.19 3,114
2023-04-05 $2.18 $2.20 $2.10 $2.10 $2.10 52,668
2023-04-04 $2.27 $2.27 $2.21 $2.22 $2.22 14,944
2023-04-03 $2.30 $2.30 $2.18 $2.24 $2.24 4,027
2023-03-31 $2.26 $2.27 $2.17 $2.27 $2.27 1,090,338
2023-03-30 $2.28 $2.28 $2.18 $2.25 $2.25 8,797
2023-03-29 $2.30 $2.30 $2.22 $2.24 $2.24 4,829
2023-03-28 $2.19 $2.23 $2.13 $2.22 $2.22 26,273
2023-03-27 $2.15 $2.15 $2.13 $2.15 $2.15 2,403
2023-03-24 $2.09 $2.14 $2.09 $2.14 $2.14 1,371
2023-03-23 $2.10 $2.21 $2.09 $2.12 $2.12 61,970
2023-03-22 $2.29 $2.29 $2.15 $2.15 $2.15 2,477
2023-03-21 $2.37 $2.37 $2.23 $2.31 $2.31 11,239
2023-03-20 $2.26 $2.33 $2.22 $2.27 $2.27 5,837
2023-03-17 $2.36 $2.40 $2.25 $2.26 $2.26 33,502
2023-03-16 $2.25 $2.41 $2.25 $2.41 $2.41 106,247
2023-03-15 $2.30 $2.30 $2.20 $2.25 $2.25 4,981
2023-03-14 $2.20 $2.34 $2.14 $2.25 $2.25 31,165
2023-03-13 $2.13 $2.27 $2.08 $2.16 $2.16 11,630
2023-03-10 $2.25 $2.28 $2.20 $2.28 $2.28 67,113
2023-03-09 $2.16 $2.35 $2.16 $2.27 $2.27 87,299
2023-03-08 $2.22 $2.28 $2.21 $2.27 $2.27 3,995
2023-03-07 $2.30 $2.30 $2.21 $2.27 $2.27 11,978
2023-03-06 $2.21 $2.27 $2.21 $2.25 $2.25 20,096
2023-03-03 $2.25 $2.27 $2.16 $2.27 $2.27 2,085
2023-03-02 $2.27 $2.28 $2.18 $2.20 $2.20 24,324
2023-03-01 $2.31 $2.32 $2.24 $2.26 $2.26 18,651
2023-02-28 $2.24 $2.30 $2.20 $2.30 $2.30 25,426
2023-02-27 $2.24 $2.32 $2.18 $2.22 $2.22 41,083
2023-02-24 $2.14 $2.18 $2.06 $2.18 $2.18 49,684
2023-02-23 $2.10 $2.14 $2.06 $2.09 $2.09 15,244
2023-02-22 $2.06 $2.17 $2.06 $2.09 $2.09 52,147
2023-02-21 $2.15 $2.18 $2.10 $2.11 $2.11 15,425
2023-02-17 $2.11 $2.19 $2.11 $2.19 $2.19 12,660
2023-02-16 $2.12 $2.14 $2.07 $2.08 $2.08 9,204
2023-02-15 $2.03 $2.12 $2.03 $2.06 $2.06 10,666
2023-02-14 $2.03 $2.10 $2.03 $2.09 $2.09 13,870
2023-02-13 $2.03 $2.07 $2.02 $2.05 $2.05 8,119
2023-02-10 $2.07 $2.07 $2.03 $2.03 $2.03 11,170
2023-02-09 $2.09 $2.09 $2.03 $2.08 $2.08 11,420
2023-02-08 $2.04 $2.07 $2.04 $2.05 $2.05 4,261
2023-02-07 $2.05 $2.10 $2.03 $2.08 $2.08 24,833
2023-02-06 $2.14 $2.14 $2.12 $2.12 $2.12 3,092
2023-02-03 $2.03 $2.18 $2.03 $2.13 $2.13 15,415
2023-02-02 $2.12 $2.14 $2.05 $2.08 $2.08 90,507
2023-02-01 $2.12 $2.22 $2.12 $2.16 $2.16 11,988
2023-01-31 $2.18 $2.21 $2.12 $2.19 $2.19 15,393
2023-01-30 $2.19 $2.30 $2.19 $2.20 $2.20 5,958
2023-01-27 $2.31 $2.38 $2.25 $2.26 $2.26 29,561
2023-01-26 $2.35 $2.40 $2.30 $2.38 $2.38 77,958
2023-01-25 $2.38 $2.40 $2.36 $2.40 $2.40 35,517
2023-01-24 $2.27 $2.40 $2.14 $2.40 $2.40 76,618
2023-01-23 $2.21 $2.29 $2.16 $2.24 $2.24 217,392
2023-01-20 $2.25 $2.29 $2.21 $2.25 $2.25 8,118
2023-01-19 $2.37 $2.38 $2.24 $2.24 $2.24 100,344
2023-01-18 $2.38 $2.41 $2.37 $2.37 $2.37 5,674
2023-01-17 $2.41 $2.41 $2.37 $2.39 $2.39 17,022
2023-01-13 $2.42 $2.48 $2.38 $2.41 $2.41 93,881
2023-01-12 $2.38 $2.49 $2.38 $2.38 $2.38 26,883
2023-01-11 $2.40 $2.45 $2.37 $2.40 $2.40 111,023
2023-01-10 $2.32 $2.40 $2.24 $2.40 $2.40 59,086
2023-01-09 $2.23 $2.40 $2.15 $2.30 $2.30 65,880
2023-01-06 $2.20 $2.23 $2.14 $2.17 $2.17 499,504
2023-01-05 $2.21 $2.25 $2.14 $2.21 $2.21 63,134
2023-01-04 $2.36 $2.44 $2.11 $2.25 $2.25 504,468
2023-01-03 $2.28 $2.30 $2.08 $2.11 $2.11 773,963
2022-12-30 $1.92 $2.02 $1.92 $2.02 $2.02 313,435
2022-12-29 $1.95 $1.99 $1.95 $1.97 $1.97 3,185
2022-12-28 $1.85 $2.00 $1.85 $1.95 $1.95 112,921
2022-12-27 $1.98 $2.02 $1.96 $2.02 $2.02 8,320
2022-12-23 $2.00 $2.06 $1.98 $1.99 $1.99 9,120
2022-12-22 $1.95 $2.00 $1.95 $2.00 $2.00 8,170
2022-12-21 $1.95 $1.97 $1.95 $1.96 $1.96 4,577
2022-12-20 $1.97 $1.98 $1.93 $1.93 $1.93 2,797
2022-12-19 $1.96 $1.96 $1.95 $1.95 $1.95 2,658
2022-12-16 $2.02 $2.03 $1.91 $1.92 $1.92 94,986
2022-12-15 $2.02 $2.10 $1.98 $1.98 $1.98 17,888
2022-12-14 $2.02 $2.10 $2.02 $2.02 $2.02 18,245
2022-12-13 $1.96 $2.06 $1.91 $2.02 $2.02 43,995
2022-12-12 $1.86 $1.95 $1.85 $1.90 $1.90 5,567
2022-12-09 $1.95 $1.95 $1.90 $1.92 $1.92 2,251
2022-12-08 $1.99 $1.99 $1.90 $1.97 $1.97 4,223
2022-12-07 $2.00 $2.00 $1.86 $1.98 $1.98 8,726
2022-12-06 $1.91 $1.99 $1.87 $1.99 $1.99 16,165
2022-12-05 $1.95 $1.96 $1.90 $1.92 $1.92 18,458
2022-12-02 $1.96 $1.98 $1.95 $1.98 $1.98 6,013
2022-12-01 $2.00 $2.00 $1.95 $1.95 $1.95 4,556
2022-11-30 $2.00 $2.11 $1.92 $1.95 $1.95 4,844
2022-11-29 $2.01 $2.04 $1.99 $1.99 $1.99 15,862
2022-11-28 $2.00 $2.10 $2.00 $2.01 $2.01 11,944
2022-11-25 $2.12 $2.12 $2.06 $2.12 $2.12 7,740
2022-11-23 $2.09 $2.17 $2.01 $2.05 $2.05 12,147
2022-11-22 $2.01 $2.11 $2.00 $2.10 $2.10 5,953
2022-11-21 $2.00 $2.10 $2.00 $2.06 $2.06 2,105
2022-11-18 $2.04 $2.04 $2.04 $2.04 $2.04 749
2022-11-17 $2.13 $2.13 $1.99 $2.06 $2.06 3,317
2022-11-16 $2.05 $2.17 $2.02 $2.10 $2.10 62,733
2022-11-15 $1.90 $2.08 $1.90 $2.07 $2.07 48,200
2022-11-14 $1.98 $2.08 $1.98 $2.00 $2.00 14,129
2022-11-11 $2.01 $2.05 $2.00 $2.00 $2.00 1,731
2022-11-10 $2.01 $2.03 $2.00 $2.01 $2.01 1,947
2022-11-09 $2.05 $2.06 $1.98 $2.00 $2.00 7,821
2022-11-08 $1.98 $2.00 $1.96 $2.00 $2.00 171,870
2022-11-07 $1.99 $2.00 $1.98 $2.00 $2.00 2,947
2022-11-04 $1.99 $2.02 $1.98 $1.98 $1.98 12,706
2022-11-03 $2.00 $2.00 $2.00 $2.00 $2.00 845
2022-11-02 $2.00 $2.01 $2.00 $2.00 $2.00 1,843
2022-11-01 $2.10 $2.14 $2.04 $2.04 $2.04 4,890
2022-10-31 $2.05 $2.05 $2.04 $2.04 $2.04 1,089
2022-10-28 $2.00 $2.08 $1.98 $2.00 $2.00 40,725
2022-10-27 $2.00 $2.04 $1.98 $2.04 $2.04 16,447
2022-10-26 $2.00 $2.00 $1.98 $2.00 $2.00 12,978
2022-10-25 $2.04 $2.04 $1.98 $2.00 $2.00 2,640
2022-10-24 $2.02 $2.02 $2.00 $2.00 $2.00 1,049
2022-10-21 $2.01 $2.02 $1.98 $2.00 $2.00 23,920
2022-10-20 $2.01 $2.03 $2.00 $2.00 $2.00 7,129
2022-10-19 $2.00 $2.06 $1.99 $2.01 $2.01 18,686
2022-10-18 $1.99 $2.04 $1.97 $2.01 $2.01 73,442
2022-10-17 $2.06 $2.20 $1.99 $2.00 $2.00 13,182
2022-10-14 $1.98 $2.04 $1.98 $2.02 $2.02 14,092
2022-10-13 $2.00 $2.00 $2.00 $2.00 $2.00 14,370
2022-10-12 $2.02 $2.02 $1.98 $2.00 $2.00 4,453
2022-10-11 $2.06 $2.06 $1.98 $2.00 $2.00 18,633
2022-10-10 $2.06 $2.06 $2.00 $2.00 $2.00 8,625
2022-10-07 $2.01 $2.03 $2.00 $2.00 $2.00 5,695
2022-10-06 $2.04 $2.04 $2.00 $2.00 $2.00 6,520
2022-10-05 $2.01 $2.09 $2.00 $2.00 $2.00 15,984
2022-10-04 $2.10 $2.14 $2.06 $2.06 $2.06 13,741
2022-10-03 $2.06 $2.10 $2.00 $2.08 $2.08 3,365
2022-09-30 $2.06 $2.08 $2.00 $2.00 $2.00 17,152
2022-09-29 $2.03 $2.04 $1.99 $2.04 $2.04 7,023
2022-09-28 $2.04 $2.09 $2.00 $2.00 $2.00 20,543
2022-09-27 $2.12 $2.12 $1.98 $2.00 $2.00 49,090
2022-09-26 $2.09 $2.09 $1.95 $2.00 $2.00 220,944
2022-09-23 $2.06 $2.12 $2.03 $2.05 $2.05 29,480
2022-09-22 $2.12 $2.19 $2.07 $2.10 $2.10 4,552
2022-09-21 $2.24 $2.25 $2.05 $2.14 $2.14 32,194
2022-09-20 $2.17 $2.19 $2.14 $2.19 $2.19 6,793
2022-09-19 $2.32 $2.35 $2.10 $2.18 $2.18 18,688
2022-09-16 $2.07 $2.34 $2.06 $2.34 $2.34 18,365
2022-09-15 $2.07 $2.11 $2.06 $2.08 $2.08 5,570
2022-09-14 $2.07 $2.14 $2.06 $2.06 $2.06 13,410
2022-09-13 $2.27 $2.27 $2.08 $2.08 $2.08 23,493
2022-09-12 $2.13 $2.13 $2.04 $2.05 $2.05 23,901
2022-09-09 $2.03 $2.10 $2.03 $2.05 $2.05 20,215
2022-09-08 $2.07 $2.07 $2.01 $2.05 $2.05 12,230
2022-09-07 $2.02 $2.24 $2.02 $2.05 $2.05 18,045
2022-09-06 $2.21 $2.21 $2.03 $2.03 $2.03 8,418
2022-09-02 $2.00 $2.06 $2.00 $2.06 $2.06 3,757
2022-09-01 $2.20 $2.20 $2.04 $2.05 $2.05 19,057
2022-08-31 $2.09 $2.21 $2.09 $2.10 $2.10 2,815
2022-08-30 $2.00 $2.09 $2.00 $2.05 $2.05 6,889
2022-08-29 $2.17 $2.17 $2.06 $2.06 $2.06 5,828
2022-08-26 $2.22 $2.22 $2.15 $2.17 $2.17 3,612
2022-08-25 $2.19 $2.25 $2.11 $2.14 $2.14 33,852
2022-08-24 $2.30 $2.30 $2.14 $2.14 $2.14 6,090
2022-08-23 $2.35 $2.35 $2.15 $2.21 $2.21 2,684
2022-08-22 $2.25 $2.25 $2.16 $2.25 $2.25 10,174
2022-08-19 $2.34 $2.35 $2.23 $2.23 $2.23 9,032
2022-08-18 $2.10 $2.26 $2.10 $2.22 $2.22 30,109
2022-08-17 $2.05 $2.13 $2.05 $2.09 $2.09 20,985
2022-08-16 $2.14 $2.15 $2.00 $2.05 $2.05 54,223
2022-08-15 $2.10 $2.10 $1.97 $2.07 $2.07 405,781
2022-08-12 $2.00 $2.05 $1.96 $2.05 $2.05 95,166
2022-08-11 $2.12 $2.17 $1.99 $2.08 $2.08 25,045
2022-08-10 $2.17 $2.17 $2.01 $2.06 $2.06 14,334
2022-08-09 $2.09 $2.09 $1.98 $2.05 $2.05 21,937
2022-08-08 $2.13 $2.13 $1.99 $2.08 $2.08 34,169
2022-08-05 $2.13 $2.19 $2.07 $2.12 $2.12 7,981
2022-08-04 $2.09 $2.09 $2.00 $2.03 $2.03 2,436
2022-08-03 $2.03 $2.10 $1.99 $2.06 $2.06 3,767
2022-08-02 $2.09 $2.23 $2.01 $2.05 $2.05 11,686
2022-08-01 $2.15 $2.15 $2.06 $2.15 $2.15 3,295
2022-07-29 $2.06 $2.15 $2.03 $2.15 $2.15 7,739
2022-07-28 $2.19 $2.19 $2.08 $2.12 $2.12 11,650
2022-07-27 $2.01 $2.31 $2.01 $2.13 $2.13 42,691
2022-07-26 $1.95 $2.00 $1.95 $1.99 $1.99 3,251
2022-07-25 $1.96 $1.97 $1.95 $1.97 $1.97 1,131
2022-07-22 $2.00 $2.10 $1.95 $2.02 $2.02 68,377
2022-07-21 $2.12 $2.15 $2.02 $2.05 $2.05 7,165
2022-07-20 $2.01 $2.01 $1.95 $2.01 $2.01 9,574
2022-07-19 $2.00 $2.06 $1.96 $1.96 $1.96 5,072
2022-07-18 $1.95 $2.05 $1.95 $2.00 $2.00 7,854
2022-07-15 $1.90 $1.94 $1.90 $1.94 $1.94 5,943
2022-07-14 $1.87 $1.90 $1.87 $1.87 $1.87 3,219
2022-07-13 $1.86 $1.91 $1.82 $1.91 $1.91 13,662
2022-07-12 $1.88 $2.04 $1.88 $1.91 $1.91 10,936
2022-07-11 $2.06 $2.08 $1.92 $1.93 $1.93 7,907
2022-07-08 $2.08 $2.19 $2.07 $2.08 $2.08 5,228
2022-07-07 $2.07 $2.16 $2.05 $2.10 $2.10 12,455
2022-07-06 $2.13 $2.19 $2.11 $2.11 $2.11 4,719
2022-07-05 $2.21 $2.21 $2.10 $2.10 $2.10 11,514
2022-07-01 $2.11 $2.19 $2.10 $2.11 $2.11 8,465
2022-06-30 $2.17 $2.18 $2.10 $2.15 $2.15 23,543
2022-06-29 $2.21 $2.23 $2.14 $2.17 $2.17 11,067
2022-06-28 $2.39 $2.39 $2.20 $2.20 $2.20 9,708
2022-06-27 $2.40 $2.40 $2.27 $2.29 $2.29 16,930
2022-06-24 $2.25 $2.34 $2.22 $2.29 $2.29 2,331
2022-06-23 $2.20 $2.36 $2.20 $2.23 $2.23 9,027
2022-06-22 $2.41 $2.41 $2.19 $2.25 $2.25 11,368
2022-06-21 $2.51 $2.51 $2.28 $2.38 $2.38 24,909
2022-06-17 $2.55 $2.55 $2.35 $2.43 $2.43 19,934
2022-06-16 $2.42 $2.54 $2.40 $2.52 $2.52 63,217
2022-06-15 $2.40 $2.50 $2.31 $2.47 $2.47 102,634
2022-06-14 $2.48 $2.51 $2.40 $2.42 $2.42 310,492
2022-06-13 $2.31 $2.43 $2.30 $2.33 $2.33 11,693
2022-06-10 $2.29 $2.48 $2.25 $2.40 $2.40 51,218
2022-06-09 $2.35 $2.40 $2.28 $2.28 $2.28 481,916
2022-06-08 $2.40 $2.46 $2.32 $2.39 $2.39 20,175
2022-06-07 $2.43 $2.50 $2.40 $2.40 $2.40 67,552
2022-06-06 $2.44 $2.47 $2.40 $2.44 $2.44 33,890
2022-06-03 $2.47 $2.49 $2.37 $2.44 $2.44 24,093
2022-06-02 $2.35 $2.45 $2.34 $2.42 $2.42 25,856
2022-06-01 $2.36 $2.43 $2.28 $2.40 $2.40 84,091
2022-05-31 $2.38 $2.38 $2.14 $2.31 $2.31 32,809
2022-05-27 $2.24 $2.35 $2.24 $2.31 $2.31 18,782
2022-05-26 $2.35 $2.42 $2.28 $2.30 $2.30 27,285
2022-05-25 $2.21 $2.31 $2.16 $2.31 $2.31 27,402
2022-05-24 $2.24 $2.25 $2.13 $2.21 $2.21 15,473
2022-05-23 $2.25 $2.28 $2.08 $2.23 $2.23 116,887
2022-05-20 $2.20 $2.23 $2.17 $2.23 $2.23 39,789
2022-05-19 $2.11 $2.20 $2.04 $2.20 $2.20 85,807
2022-05-18 $2.14 $2.14 $2.00 $2.07 $2.07 16,984
2022-05-17 $2.18 $2.18 $2.08 $2.15 $2.15 21,271
2022-05-16 $2.02 $2.19 $2.01 $2.13 $2.13 46,109
2022-05-13 $2.02 $2.13 $2.00 $2.13 $2.13 127,709
2022-05-12 $1.94 $2.09 $1.85 $2.07 $2.07 55,678
2022-05-11 $1.99 $1.99 $1.83 $1.85 $1.85 17,447
2022-05-10 $1.72 $1.97 $1.72 $1.97 $1.97 95,932
2022-05-09 $1.70 $1.83 $1.55 $1.77 $1.77 252,616
2022-05-06 $1.49 $1.58 $1.47 $1.51 $1.51 24,068
2022-05-05 $1.43 $1.44 $1.40 $1.44 $1.44 24,321
2022-05-04 $1.46 $1.46 $1.40 $1.42 $1.42 22,347
2022-05-03 $1.43 $1.44 $1.40 $1.42 $1.42 27,074
2022-05-02 $1.41 $1.46 $1.41 $1.41 $1.41 21,576
2022-04-29 $1.49 $1.49 $1.41 $1.48 $1.48 12,721
2022-04-28 $1.51 $1.51 $1.44 $1.44 $1.44 7,367
2022-04-27 $1.51 $1.51 $1.50 $1.50 $1.50 4,104
2022-04-26 $1.55 $1.59 $1.52 $1.52 $1.52 65,408
2022-04-25 $1.54 $1.59 $1.49 $1.49 $1.49 20,437
2022-04-22 $1.64 $1.67 $1.55 $1.55 $1.55 14,808
2022-04-21 $1.64 $1.69 $1.64 $1.69 $1.69 1,908
2022-04-20 $1.72 $1.72 $1.67 $1.67 $1.67 1,114
2022-04-19 $1.68 $1.70 $1.62 $1.70 $1.70 22,105
2022-04-18 $1.70 $1.71 $1.60 $1.65 $1.65 10,165
2022-04-14 $1.61 $1.70 $1.61 $1.67 $1.67 6,648
2022-04-13 $1.61 $1.71 $1.61 $1.71 $1.71 3,231
2022-04-12 $1.69 $1.75 $1.69 $1.73 $1.73 3,338
2022-04-11 $1.67 $1.77 $1.67 $1.75 $1.75 8,964
2022-04-08 $1.66 $1.75 $1.66 $1.73 $1.73 3,371
2022-04-07 $1.78 $1.78 $1.78 $1.78 $1.78 2,733
2022-04-06 $1.80 $1.84 $1.80 $1.80 $1.80 5,769
2022-04-05 $1.80 $1.86 $1.80 $1.80 $1.80 4,909
2022-04-04 $1.81 $1.86 $1.81 $1.86 $1.86 1,010
2022-04-01 $1.86 $1.91 $1.83 $1.91 $1.91 2,752
2022-03-31 $1.85 $1.85 $1.81 $1.81 $1.81 9,931
2022-03-30 $1.80 $1.90 $1.80 $1.85 $1.85 2,319
2022-03-29 $1.80 $1.92 $1.80 $1.88 $1.88 4,049
2022-03-28 $1.74 $1.82 $1.71 $1.80 $1.80 5,553
2022-03-25 $1.82 $1.88 $1.72 $1.84 $1.84 9,562
2022-03-24 $1.84 $1.84 $1.75 $1.82 $1.82 40,867
2022-03-23 $1.89 $1.89 $1.79 $1.79 $1.79 24,402
2022-03-22 $1.85 $1.93 $1.85 $1.93 $1.93 1,582
2022-03-21 $1.83 $1.96 $1.82 $1.91 $1.91 3,679
2022-03-18 $1.94 $1.95 $1.82 $1.92 $1.92 20,171
2022-03-17 $1.89 $1.95 $1.84 $1.94 $1.94 12,164
2022-03-16 $1.94 $1.94 $1.86 $1.86 $1.86 2,952
2022-03-15 $1.89 $1.90 $1.85 $1.85 $1.85 3,654
2022-03-14 $1.94 $1.96 $1.82 $1.82 $1.82 4,640
2022-03-11 $1.97 $1.97 $1.78 $1.94 $1.94 6,232
2022-03-10 $1.97 $1.98 $1.85 $1.94 $1.94 5,461
2022-03-09 $1.88 $1.99 $1.77 $1.95 $1.95 4,629
2022-03-08 $1.97 $1.97 $1.83 $1.89 $1.89 13,453
2022-03-07 $2.00 $2.02 $1.81 $1.89 $1.89 18,893
2022-03-04 $1.98 $2.01 $1.98 $1.99 $1.99 17,861
2022-03-03 $2.00 $2.01 $1.95 $1.95 $1.95 20,977
2022-03-02 $1.83 $1.92 $1.83 $1.92 $1.92 2,414
2022-03-01 $1.91 $1.91 $1.84 $1.85 $1.85 7,518
2022-02-28 $1.98 $1.98 $1.84 $1.87 $1.87 6,682
2022-02-25 $1.98 $1.98 $1.90 $1.93 $1.93 1,574
2022-02-24 $1.81 $1.94 $1.81 $1.92 $1.92 2,868
2022-02-23 $1.96 $1.96 $1.81 $1.94 $1.94 9,481
2022-02-22 $2.01 $2.01 $1.90 $1.90 $1.90 3,394
2022-02-18 $1.79 $2.02 $1.79 $2.02 $2.02 25,293
2022-02-17 $1.93 $1.93 $1.86 $1.93 $1.93 2,097
2022-02-16 $2.00 $2.00 $1.89 $1.90 $1.90 3,126
2022-02-15 $1.91 $1.97 $1.90 $1.97 $1.97 897
2022-02-14 $1.96 $2.00 $1.90 $1.91 $1.91 9,788
2022-02-11 $1.86 $1.97 $1.77 $1.96 $1.96 12,282
2022-02-10 $1.91 $1.91 $1.76 $1.77 $1.77 12,874
2022-02-09 $1.70 $1.95 $1.70 $1.88 $1.88 21,138
2022-02-08 $2.00 $2.00 $1.91 $1.92 $1.92 2,713
2022-02-07 $1.86 $2.04 $1.85 $1.96 $1.96 33,008
2022-02-04 $2.01 $2.02 $1.95 $1.97 $1.97 2,009
2022-02-03 $1.89 $1.93 $1.85 $1.86 $1.86 15,911
2022-02-02 $1.92 $1.99 $1.92 $1.97 $1.97 7,333
2022-02-01 $1.87 $1.87 $1.85 $1.85 $1.85 511
2022-01-31 $1.94 $2.00 $1.93 $1.97 $1.97 6,274
2022-01-28 $1.96 $2.01 $1.96 $1.99 $1.99 1,950
2022-01-27 $2.03 $2.13 $1.83 $1.96 $1.96 25,194
2022-01-26 $1.93 $2.02 $1.93 $2.00 $2.00 11,161
2022-01-25 $1.92 $1.96 $1.73 $1.92 $1.92 27,248
2022-01-24 $2.02 $2.04 $1.91 $1.94 $1.94 22,820
2022-01-21 $1.96 $2.09 $1.82 $2.09 $2.09 10,382
2022-01-20 $2.11 $2.11 $2.11 $2.11 $2.11 672
2022-01-19 $2.13 $2.13 $2.04 $2.11 $2.11 7,622
2022-01-18 $2.10 $2.13 $2.02 $2.11 $2.11 16,506
2022-01-14 $2.13 $2.19 $2.13 $2.17 $2.17 5,171
2022-01-13 $2.07 $2.18 $2.07 $2.15 $2.15 1,600
2022-01-12 $2.17 $2.17 $2.06 $2.06 $2.06 2,833
2022-01-11 $2.15 $2.17 $2.11 $2.17 $2.17 1,949
2022-01-10 $2.15 $2.17 $2.02 $2.13 $2.13 6,401
2022-01-07 $2.04 $2.20 $2.04 $2.17 $2.17 9,789
2022-01-06 $2.05 $2.13 $2.03 $2.13 $2.13 11,260
2022-01-05 $2.08 $2.08 $2.03 $2.05 $2.05 3,943
2022-01-04 $2.06 $2.06 $2.02 $2.03 $2.03 2,014
2022-01-03 $2.04 $2.09 $2.03 $2.06 $2.06 4,882
2021-12-31 $2.10 $2.12 $2.05 $2.09 $2.09 5,032
2021-12-30 $2.09 $2.14 $2.03 $2.13 $2.13 15,035
2021-12-29 $2.12 $2.21 $2.01 $2.02 $2.02 25,867
2021-12-28 $1.97 $2.06 $1.97 $2.03 $2.03 18,100
2021-12-27 $2.04 $2.10 $2.04 $2.04 $2.04 23,467
2021-12-23 $1.96 $2.11 $1.96 $2.07 $2.07 15,171
2021-12-22 $1.90 $2.01 $1.89 $1.98 $1.98 126,029
2021-12-21 $1.86 $1.88 $1.82 $1.88 $1.88 43,345
2021-12-20 $1.99 $1.99 $1.84 $1.87 $1.87 33,749
2021-12-17 $1.96 $1.98 $1.90 $1.96 $1.96 15,030
2021-12-16 $2.00 $2.01 $1.95 $1.96 $1.96 320,410
2021-12-15 $1.98 $1.99 $1.91 $1.95 $1.95 10,469
2021-12-14 $1.96 $2.10 $1.96 $2.03 $2.03 29,675
2021-12-13 $2.02 $2.06 $2.02 $2.04 $2.04 22,069
2021-12-10 $2.04 $2.07 $2.01 $2.04 $2.04 18,547
2021-12-09 $2.10 $2.10 $1.97 $2.02 $2.02 69,826
2021-12-08 $1.84 $2.07 $1.82 $2.05 $2.05 122,741
2021-12-07 $1.82 $1.90 $1.82 $1.85 $1.85 8,106
2021-12-06 $1.79 $1.87 $1.72 $1.86 $1.86 94,996
2021-12-03 $1.89 $1.90 $1.77 $1.77 $1.77 44,745
2021-12-02 $1.80 $1.95 $1.80 $1.88 $1.88 49,131
2021-12-01 $1.85 $1.90 $1.84 $1.90 $1.90 87,370
2021-11-30 $1.82 $1.82 $1.75 $1.78 $1.78 45,983
2021-11-29 $1.86 $1.92 $1.84 $1.84 $1.84 54,446
2021-11-26 $1.89 $1.89 $1.82 $1.84 $1.84 40,059
2021-11-24 $1.83 $1.95 $1.78 $1.93 $1.93 38,634
2021-11-23 $1.89 $1.91 $1.85 $1.85 $1.85 72,243
2021-11-22 $1.97 $1.97 $1.86 $1.87 $1.87 18,450
2021-11-19 $1.99 $2.15 $1.91 $1.97 $1.97 75,470
2021-11-18 $1.96 $2.06 $1.96 $1.96 $1.96 172,865
2021-11-17 $1.90 $2.04 $1.89 $2.01 $2.01 347,054
2021-11-16 $1.93 $1.98 $1.86 $1.90 $1.90 30,320
2021-11-15 $1.98 $2.00 $1.91 $1.96 $1.96 12,016
2021-11-12 $1.88 $2.02 $1.85 $1.98 $1.98 128,462
2021-11-11 $1.87 $1.90 $1.81 $1.90 $1.90 169,197
2021-11-10 $1.90 $1.92 $1.87 $1.87 $1.87 34,794
2021-11-09 $1.83 $1.97 $1.83 $1.87 $1.87 34,258
2021-11-08 $1.91 $1.93 $1.87 $1.90 $1.90 12,910
2021-11-05 $1.85 $1.92 $1.85 $1.89 $1.89 23,111
2021-11-04 $1.90 $1.93 $1.85 $1.91 $1.91 103,048
2021-11-03 $1.95 $1.96 $1.86 $1.88 $1.88 67,750
2021-11-02 $1.92 $2.00 $1.92 $1.96 $1.96 7,124
2021-11-01 $2.00 $2.01 $1.93 $1.97 $1.97 8,233
2021-10-29 $1.99 $2.10 $1.98 $2.00 $2.00 28,445
2021-10-28 $1.97 $2.04 $1.88 $1.98 $1.98 31,323
2021-10-27 $1.97 $2.06 $1.88 $1.91 $1.91 151,090
2021-10-26 $2.10 $2.63 $1.94 $2.06 $2.06 2,833,128
2021-10-25 $2.15 $2.16 $2.12 $2.12 $2.12 6,973
2021-10-22 $2.08 $2.16 $2.08 $2.14 $2.14 13,031
2021-10-21 $2.15 $2.15 $2.09 $2.09 $2.09 3,484
2021-10-20 $2.03 $2.17 $2.03 $2.12 $2.12 16,260
2021-10-19 $2.13 $2.13 $2.09 $2.13 $2.13 21,429
2021-10-18 $2.07 $2.13 $2.07 $2.13 $2.13 3,940
2021-10-15 $2.14 $2.15 $2.09 $2.11 $2.11 43,471
2021-10-14 $2.17 $2.17 $2.10 $2.12 $2.12 3,051
2021-10-13 $2.17 $2.17 $2.11 $2.12 $2.12 9,732
2021-10-12 $2.14 $2.17 $2.14 $2.17 $2.17 2,387
2021-10-11 $2.15 $2.15 $2.14 $2.14 $2.14 7,066
2021-10-08 $2.16 $2.17 $2.10 $2.16 $2.16 5,538
2021-10-07 $2.17 $2.17 $2.13 $2.15 $2.15 25,561
2021-10-06 $2.17 $2.17 $2.12 $2.16 $2.16 2,001
2021-10-05 $2.21 $2.21 $2.11 $2.19 $2.19 17,108
2021-10-04 $2.20 $2.21 $2.14 $2.16 $2.16 14,386
2021-10-01 $2.16 $2.22 $2.16 $2.18 $2.18 19,619
2021-09-30 $2.18 $2.26 $2.18 $2.24 $2.24 3,881
2021-09-29 $2.24 $2.30 $2.17 $2.19 $2.19 24,227
2021-09-28 $2.29 $2.40 $2.24 $2.24 $2.24 46,300
2021-09-27 $2.40 $2.40 $2.25 $2.29 $2.29 57,396
2021-09-24 $2.40 $2.44 $2.35 $2.39 $2.39 5,257
2021-09-23 $2.43 $2.46 $2.33 $2.43 $2.43 11,589
2021-09-22 $2.41 $2.46 $2.29 $2.46 $2.46 81,726
2021-09-21 $2.27 $2.44 $2.18 $2.41 $2.41 18,978
2021-09-20 $2.48 $2.48 $2.30 $2.35 $2.35 39,810
2021-09-17 $2.18 $2.49 $2.18 $2.48 $2.48 70,763
2021-09-16 $2.29 $2.29 $2.18 $2.20 $2.20 72,275
2021-09-15 $2.24 $2.29 $2.21 $2.26 $2.26 8,023
2021-09-14 $2.20 $2.23 $2.20 $2.22 $2.22 6,541
2021-09-13 $2.20 $2.27 $2.20 $2.21 $2.21 9,906
2021-09-10 $2.30 $2.33 $2.21 $2.25 $2.25 13,393
2021-09-09 $2.31 $2.33 $2.25 $2.25 $2.25 24,171
2021-09-08 $2.30 $2.33 $2.28 $2.31 $2.31 10,915
2021-09-07 $2.35 $2.50 $2.30 $2.35 $2.35 13,386
2021-09-03 $2.42 $2.45 $2.37 $2.38 $2.38 14,104
2021-09-02 $2.35 $2.41 $2.33 $2.37 $2.37 2,814
2021-09-01 $2.37 $2.37 $2.30 $2.34 $2.34 4,124
2021-08-31 $2.38 $2.38 $2.30 $2.37 $2.37 4,846
2021-08-30 $2.43 $2.43 $2.30 $2.32 $2.32 316,308
2021-08-27 $2.39 $2.46 $2.28 $2.35 $2.35 9,388
2021-08-26 $2.34 $2.46 $2.33 $2.38 $2.38 15,154
2021-08-25 $2.37 $2.37 $2.30 $2.32 $2.32 8,516
2021-08-24 $2.30 $2.50 $2.30 $2.37 $2.37 12,339
2021-08-23 $2.39 $2.45 $2.22 $2.24 $2.24 17,292
2021-08-20 $2.26 $2.46 $2.25 $2.29 $2.29 37,568
2021-08-19 $2.12 $2.14 $2.10 $2.13 $2.13 12,281
2021-08-18 $2.24 $2.24 $2.15 $2.16 $2.16 13,106
2021-08-17 $2.15 $2.28 $2.15 $2.26 $2.26 6,824
2021-08-16 $2.21 $2.27 $2.20 $2.22 $2.22 10,012
2021-08-13 $2.31 $2.32 $2.22 $2.22 $2.22 1,851
2021-08-12 $2.27 $2.51 $2.27 $2.30 $2.30 21,891
2021-08-11 $2.27 $2.35 $2.27 $2.35 $2.35 2,242
2021-08-10 $2.15 $2.32 $2.14 $2.27 $2.27 14,911
2021-08-09 $2.15 $2.20 $2.14 $2.20 $2.20 10,044
2021-08-06 $2.14 $2.16 $2.14 $2.16 $2.16 3,162
2021-08-05 $2.10 $2.16 $2.10 $2.16 $2.16 2,026
2021-08-04 $2.17 $2.20 $2.12 $2.13 $2.13 41,890
2021-08-03 $2.25 $2.33 $2.22 $2.22 $2.22 20,161
2021-08-02 $2.30 $2.31 $2.25 $2.28 $2.28 6,287
2021-07-30 $2.36 $2.36 $2.27 $2.31 $2.31 24,204
2021-07-29 $2.37 $2.45 $2.27 $2.35 $2.35 69,485
2021-07-28 $2.34 $2.43 $2.29 $2.40 $2.40 13,990
2021-07-27 $2.36 $2.45 $2.30 $2.30 $2.30 26,628
2021-07-26 $2.39 $2.56 $2.37 $2.40 $2.40 15,995
2021-07-23 $2.44 $2.52 $2.41 $2.51 $2.51 31,867
2021-07-22 $2.32 $2.69 $2.29 $2.54 $2.54 210,289
2021-07-21 $2.27 $2.32 $2.27 $2.28 $2.28 9,124
2021-07-20 $2.22 $2.32 $2.20 $2.21 $2.21 29,736
2021-07-19 $2.19 $2.35 $2.18 $2.27 $2.27 17,871
2021-07-16 $2.30 $2.31 $2.20 $2.20 $2.20 10,872
2021-07-15 $2.26 $2.35 $2.26 $2.28 $2.28 10,743
2021-07-14 $2.30 $2.36 $2.25 $2.25 $2.25 5,673
2021-07-13 $2.28 $2.32 $2.28 $2.29 $2.29 1,162
2021-07-12 $2.28 $2.38 $2.10 $2.30 $2.30 27,616
2021-07-09 $2.28 $2.38 $2.25 $2.38 $2.38 6,790
2021-07-08 $2.25 $2.40 $2.15 $2.35 $2.35 33,438
2021-07-07 $2.26 $2.47 $2.25 $2.28 $2.28 36,903
2021-07-06 $2.30 $2.35 $2.26 $2.26 $2.26 410,848
2021-07-02 $2.31 $2.38 $2.27 $2.30 $2.30 11,554
2021-07-01 $2.34 $2.42 $2.33 $2.37 $2.37 6,235
2021-06-30 $2.39 $2.39 $2.25 $2.25 $2.25 15,438
2021-06-29 $2.38 $2.45 $2.34 $2.37 $2.37 9,956
2021-06-28 $2.31 $2.43 $2.31 $2.36 $2.36 25,168
2021-06-25 $2.40 $2.43 $2.30 $2.31 $2.31 77,133
2021-06-24 $2.31 $2.40 $2.31 $2.38 $2.38 33,143
2021-06-23 $2.34 $2.51 $2.29 $2.29 $2.29 25,860
2021-06-22 $2.41 $2.41 $2.30 $2.31 $2.31 125,194
2021-06-21 $2.42 $2.43 $2.25 $2.25 $2.25 32,145
2021-06-18 $2.45 $2.46 $2.40 $2.40 $2.40 22,106
2021-06-17 $2.73 $2.76 $2.45 $2.45 $2.45 33,298
2021-06-16 $2.72 $2.72 $2.46 $2.46 $2.46 20,140
2021-06-15 $2.74 $2.77 $2.70 $2.70 $2.70 20,305
2021-06-14 $2.80 $2.81 $2.73 $2.74 $2.74 13,007
2021-06-11 $2.73 $2.78 $2.72 $2.77 $2.77 10,962
2021-06-10 $2.73 $2.75 $2.68 $2.75 $2.75 16,671
2021-06-09 $2.72 $2.81 $2.70 $2.75 $2.75 27,619
2021-06-08 $2.83 $2.85 $2.78 $2.78 $2.78 15,359
2021-06-07 $2.78 $2.87 $2.78 $2.86 $2.86 47,529
2021-06-04 $2.80 $2.80 $2.77 $2.78 $2.78 30,616
2021-06-03 $2.68 $2.80 $2.67 $2.79 $2.79 24,037
2021-06-02 $2.73 $2.77 $2.66 $2.73 $2.73 8,150
2021-06-01 $2.65 $2.81 $2.65 $2.76 $2.76 20,797
2021-05-28 $2.63 $2.71 $2.62 $2.64 $2.64 13,206
2021-05-27 $2.64 $2.67 $2.61 $2.64 $2.64 437,494
2021-05-26 $2.65 $2.71 $2.63 $2.65 $2.65 17,694
2021-05-25 $2.87 $2.87 $2.58 $2.61 $2.61 60,375
2021-05-24 $2.90 $2.90 $2.77 $2.79 $2.79 44,251
2021-05-21 $2.81 $2.87 $2.54 $2.82 $2.82 187,483
2021-05-20 $2.49 $2.52 $2.15 $2.40 $2.40 146,093
2021-05-19 $2.28 $2.49 $2.25 $2.49 $2.49 420,536
2021-05-18 $2.05 $2.28 $2.05 $2.28 $2.28 22,735
2021-05-17 $2.04 $2.08 $2.04 $2.05 $2.05 107,651
2021-05-14 $2.30 $2.36 $1.92 $2.02 $2.02 169,899
2021-05-13 $2.32 $2.36 $2.30 $2.30 $2.30 125,421
2021-05-12 $2.31 $2.35 $2.30 $2.32 $2.32 20,042
2021-05-11 $2.32 $2.45 $2.32 $2.34 $2.34 7,729
2021-05-10 $2.47 $2.47 $2.37 $2.39 $2.39 11,932
2021-05-07 $2.45 $2.59 $2.44 $2.50 $2.50 17,362
2021-05-06 $2.51 $2.53 $2.47 $2.47 $2.47 7,950
2021-05-05 $2.54 $2.57 $2.51 $2.52 $2.52 17,616
2021-05-04 $2.64 $2.66 $2.55 $2.55 $2.55 41,844
2021-05-03 $2.65 $2.66 $2.63 $2.65 $2.65 14,724
2021-04-30 $2.67 $2.69 $2.64 $2.66 $2.66 29,044
2021-04-29 $2.72 $2.72 $2.66 $2.67 $2.67 23,016
2021-04-28 $2.67 $2.70 $2.66 $2.67 $2.67 20,230
2021-04-27 $2.79 $2.81 $2.68 $2.68 $2.68 16,812
2021-04-26 $2.69 $2.81 $2.60 $2.69 $2.69 43,048
2021-04-23 $2.68 $2.84 $2.65 $2.70 $2.70 26,311
2021-04-22 $2.63 $2.80 $2.62 $2.68 $2.68 24,811
2021-04-21 $2.72 $2.88 $2.70 $2.71 $2.71 33,535
2021-04-20 $2.63 $2.73 $2.60 $2.71 $2.71 17,045
2021-04-19 $2.67 $2.81 $2.55 $2.63 $2.63 57,826
2021-04-16 $2.74 $2.79 $2.58 $2.72 $2.72 48,787
2021-04-15 $2.79 $2.86 $2.71 $2.78 $2.78 131,201
2021-04-14 $2.44 $2.99 $2.36 $2.79 $2.79 1,383,260
2021-04-13 $2.42 $2.47 $2.37 $2.45 $2.45 55,670
2021-04-12 $2.46 $2.48 $2.35 $2.45 $2.45 34,950
2021-04-09 $2.38 $2.47 $2.32 $2.46 $2.46 47,859
2021-04-08 $2.41 $2.44 $2.32 $2.44 $2.44 8,227
2021-04-07 $2.35 $2.43 $2.33 $2.41 $2.41 12,811
2021-04-06 $2.41 $2.49 $2.32 $2.46 $2.46 20,594
2021-04-05 $2.45 $2.50 $2.43 $2.44 $2.44 22,122
2021-04-01 $2.44 $2.45 $2.41 $2.45 $2.45 9,966
2021-03-31 $2.37 $2.48 $2.37 $2.44 $2.44 14,110
2021-03-30 $2.36 $2.44 $2.32 $2.44 $2.44 20,843
2021-03-29 $2.46 $2.47 $2.31 $2.34 $2.34 22,938
2021-03-26 $2.44 $2.50 $2.43 $2.46 $2.46 38,254
2021-03-25 $2.47 $2.58 $2.27 $2.45 $2.45 91,473
2021-03-24 $2.53 $2.61 $2.45 $2.45 $2.45 15,633
2021-03-23 $2.63 $2.64 $2.42 $2.55 $2.55 148,362
2021-03-22 $2.68 $2.75 $2.67 $2.72 $2.72 46,429
2021-03-19 $2.72 $2.75 $2.69 $2.75 $2.75 42,490
2021-03-18 $2.76 $2.80 $2.68 $2.72 $2.72 48,990
2021-03-17 $2.72 $2.84 $2.63 $2.84 $2.84 54,243
2021-03-16 $2.76 $2.80 $2.69 $2.80 $2.80 23,101
2021-03-15 $2.73 $2.76 $2.70 $2.75 $2.75 24,983
2021-03-12 $2.67 $2.79 $2.62 $2.79 $2.79 20,157
2021-03-11 $2.68 $2.84 $2.62 $2.77 $2.77 72,098
2021-03-10 $2.79 $2.82 $2.60 $2.65 $2.65 84,080
2021-03-09 $2.73 $2.81 $2.62 $2.80 $2.80 61,054
2021-03-08 $2.70 $2.77 $2.58 $2.77 $2.77 84,509
2021-03-05 $2.86 $3.02 $2.55 $2.80 $2.80 109,044
2021-03-04 $3.09 $3.24 $2.70 $2.73 $2.73 287,731
2021-03-03 $3.53 $3.68 $3.13 $3.26 $3.26 440,068
2021-03-02 $4.83 $4.85 $3.26 $3.92 $3.92 4,752,187
2021-03-01 $3.13 $3.64 $3.06 $3.45 $3.45 40,737
2021-02-26 $3.15 $3.24 $3.01 $3.01 $3.01 10,031
2021-02-25 $3.25 $3.36 $3.13 $3.15 $3.15 30,259
2021-02-24 $3.31 $3.31 $3.25 $3.25 $3.25 11,707
2021-02-23 $3.14 $3.27 $3.12 $3.26 $3.26 27,514
2021-02-22 $3.28 $3.38 $3.07 $3.25 $3.25 26,298
2021-02-19 $3.12 $3.27 $3.11 $3.21 $3.21 52,247
2021-02-18 $3.05 $3.10 $2.98 $3.08 $3.08 12,292
2021-02-17 $3.31 $3.31 $3.00 $3.02 $3.02 19,846
2021-02-16 $3.39 $3.40 $3.16 $3.31 $3.31 7,800
2021-02-12 $3.20 $3.30 $3.14 $3.30 $3.30 23,076
2021-02-11 $3.25 $3.42 $3.14 $3.20 $3.20 25,831
2021-02-10 $3.49 $3.55 $3.23 $3.32 $3.32 18,892
2021-02-09 $3.18 $3.45 $3.00 $3.30 $3.30 53,731
2021-02-08 $2.96 $3.21 $2.96 $3.05 $3.05 25,840
2021-02-05 $2.89 $3.00 $2.89 $3.00 $3.00 25,862
2021-02-04 $2.81 $2.92 $2.81 $2.91 $2.91 7,273
2021-02-03 $2.87 $2.94 $2.80 $2.82 $2.82 7,261
2021-02-02 $2.81 $2.84 $2.78 $2.84 $2.84 17,120
2021-02-01 $2.83 $2.89 $2.81 $2.81 $2.81 7,293
2021-01-29 $2.76 $3.00 $2.76 $2.81 $2.81 36,090
2021-01-28 $2.76 $2.85 $2.75 $2.85 $2.85 6,609
2021-01-27 $2.82 $2.84 $2.75 $2.76 $2.76 2,779
2021-01-26 $2.76 $2.85 $2.76 $2.84 $2.84 21,629
2021-01-25 $2.75 $2.80 $2.70 $2.80 $2.80 19,038
2021-01-22 $2.78 $2.78 $2.63 $2.76 $2.76 16,703
2021-01-21 $2.84 $2.84 $2.75 $2.78 $2.78 14,563
2021-01-20 $2.83 $2.83 $2.75 $2.75 $2.75 20,383
2021-01-19 $2.85 $2.93 $2.83 $2.85 $2.85 10,865
2021-01-15 $2.81 $2.81 $2.75 $2.79 $2.79 2,564
2021-01-14 $2.79 $2.84 $2.75 $2.81 $2.81 20,263
2021-01-13 $2.75 $2.78 $2.75 $2.78 $2.78 3,489
2021-01-12 $2.83 $2.83 $2.78 $2.78 $2.78 10,836
2021-01-11 $2.70 $2.87 $2.61 $2.79 $2.79 42,811
2021-01-08 $2.71 $2.80 $2.60 $2.78 $2.78 32,439
2021-01-07 $2.76 $3.10 $2.60 $2.71 $2.71 39,473
2021-01-06 $2.75 $3.04 $2.75 $2.76 $2.76 11,995
2021-01-05 $2.75 $2.89 $2.75 $2.75 $2.75 6,662
2021-01-04 $2.75 $2.87 $2.75 $2.75 $2.75 8,848
2020-12-31 $2.96 $3.06 $2.88 $2.88 $2.88 4,243
2020-12-30 $2.49 $3.23 $2.49 $2.93 $2.93 45,023
2020-12-29 $2.73 $3.33 $2.61 $3.33 $3.33 111,623

Great Elm Group Inc (GEG) News Headlines

Recent Great Elm Group Inc (GEG) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.