$GEG: Great Elm Group, Inc. - Common Stock
2024-03-19 GEG 2024-03-19 06:02:05 2.50 1.65 0.47% GEG 2024-03-19 07:01:44 2.42 1.85 0.47% GEG 2024-03-19 08:02:15 2.42 1.85 0.00% GEG 2024-03-19 10:01:45 2.03 1.93 -3.77% GEG 2024-03-19 11:01:32 2.04 1.93 0.94% GEG 2024-03-19 12:02:02 2.00 1.93 -0.94% GEG 2024-03-19 13:01:43 2.00 1.93 -0.47% GEG 2024-03-19 14:02:10 2.00 1.93 -2.36% GEG 2024-03-19 15:01:45 2.02 1.93 -2.36% GEG 2024-03-19 16:02:07 2.42 1.85 -8.49% GEG 2024-03-19 17:01:25 2.42 1.91 -8.49% GEG 2024-03-19 22:07:52 2.42 1.91 -8.96% 2024-03-20 GEG 2024-03-20 04:01:58 2.50 1.90 -8.96% GEG 2024-03-20 07:01:06 2.15 1.92 -8.96% GEG 2024-03-20 08:01:49 2.15 1.92 0.00% GEG 2024-03-20 10:02:01 1.98 1.93 2.49% GEG 2024-03-20 11:01:15 1.95 1.92 0.50% GEG 2024-03-20 12:01:57 1.96 1.92 1.99% GEG 2024-03-20 13:01:32 1.96 1.94 1.49% GEG 2024-03-20 16:02:08 2.42 1.92 -2.99% GEG 2024-03-20 22:07:59 2.42 1.92 -3.14% 2024-03-21 GEG 2024-03-21 04:01:41 2.50 1.65 -3.14% GEG 2024-03-21 07:01:34 1.97 1.92 -3.14% GEG 2024-03-21 08:01:52 1.97 1.92 0.00% GEG 2024-03-21 10:01:52 1.97 1.92 -1.57% GEG 2024-03-21 11:01:36 1.96 1.92 0.00% GEG 2024-03-21 13:01:26 1.96 1.91 -1.57% GEG 2024-03-21 15:01:31 1.96 1.90 -2.09% GEG 2024-03-21 16:01:43 1.97 1.88 0.00% 2024-03-22 GEG 2024-03-22 04:01:50 2.50 1.65 0.00% GEG 2024-03-22 07:01:26 1.96 1.85 0.00% GEG 2024-03-22 08:01:51 1.96 1.85 -2.56% GEG 2024-03-22 10:02:09 1.95 1.90 -2.56% GEG 2024-03-22 11:01:38 1.95 1.90 1.54% GEG 2024-03-22 12:01:53 1.95 1.89 1.54% GEG 2024-03-22 13:01:34 1.95 1.90 1.54% GEG 2024-03-22 14:01:34 1.95 1.90 -0.51% GEG 2024-03-22 15:01:33 1.95 1.89 -0.51% GEG 2024-03-22 16:01:54 1.96 1.85 -0.51% 2024-03-25 GEG 2024-03-25 04:01:49 2.50 1.65 -0.52% GEG 2024-03-25 07:01:47 1.96 1.85 -0.52% GEG 2024-03-25 10:02:08 1.95 1.90 0.52% GEG 2024-03-25 13:01:42 1.94 1.90 -2.09% GEG 2024-03-25 14:01:57 1.94 1.89 -2.09% GEG 2024-03-25 16:01:45 1.96 1.85 -0.52% 2024-03-26 GEG 2024-03-26 04:01:37 1.96 1.65 -0.52% GEG 2024-03-26 07:01:24 1.96 1.85 -0.52% GEG 2024-03-26 08:02:08 1.96 1.85 0.00% GEG 2024-03-26 10:01:52 1.93 1.89 -0.52% GEG 2024-03-26 11:01:30 1.94 1.89 -0.52% GEG 2024-03-26 12:01:48 1.94 1.89 1.03% GEG 2024-03-26 13:01:39 1.94 1.90 1.03% GEG 2024-03-26 14:01:56 1.94 1.89 1.03% GEG 2024-03-26 15:01:17 1.94 1.90 1.03% GEG 2024-03-26 16:01:46 1.95 1.85 -1.03% GEG 2024-03-26 22:06:58 1.95 1.85 -1.05% 2024-03-27 GEG 2024-03-27 04:01:38 1.95 1.65 -1.05% GEG 2024-03-27 07:01:31 1.95 1.85 -1.05% GEG 2024-03-27 08:01:49 1.95 1.85 0.00% GEG 2024-03-27 10:01:48 1.98 1.90 1.05% GEG 2024-03-27 11:01:27 2.07 1.92 2.63% GEG 2024-03-27 12:02:07 1.98 1.90 0.00% GEG 2024-03-27 13:01:31 1.94 1.90 0.00% GEG 2024-03-27 14:01:53 2.01 1.91 0.00% GEG 2024-03-27 15:01:06 1.97 1.91 0.00% GEG 2024-03-27 16:01:18 2.42 1.90 1.58% GEG 2024-03-27 22:06:44 2.42 1.90 1.56% 2024-03-28 GEG 2024-03-28 04:01:52 2.50 1.90 1.56% GEG 2024-03-28 07:01:26 2.42 1.90 1.56% GEG 2024-03-28 08:02:00 2.42 1.90 0.00% GEG 2024-03-28 10:01:36 1.97 1.90 1.04% GEG 2024-03-28 11:01:35 1.93 1.90 -1.56% GEG 2024-03-28 12:02:00 1.97 1.90 1.04% GEG 2024-03-28 13:01:25 1.96 1.91 1.04% GEG 2024-03-28 14:01:40 1.98 1.91 1.04% GEG 2024-03-28 15:01:24 1.97 1.91 -1.04% GEG 2024-03-28 16:01:41 2.42 1.90 0.00% 2024-04-01 GEG 2024-04-01 04:01:55 2.50 1.90 0.00% GEG 2024-04-01 07:01:24 2.42 1.91 0.00% GEG 2024-04-01 10:01:41 1.99 1.91 -0.52% GEG 2024-04-01 11:01:33 1.92 1.90 0.00% GEG 2024-04-01 12:01:57 1.95 1.89 1.56% GEG 2024-04-01 13:01:32 1.95 1.89 0.00% GEG 2024-04-01 15:01:21 1.91 1.88 -1.04% GEG 2024-04-01 16:01:47 1.95 1.85 -1.04% 2024-04-02 GEG 2024-04-02 05:01:19 1.95 0.76 -1.04% GEG 2024-04-02 07:01:23 1.94 1.85 -1.04% GEG 2024-04-02 08:01:41 1.94 1.85 0.00% GEG 2024-04-02 10:02:02 1.91 1.89 0.00% GEG 2024-04-02 11:01:24 1.92 1.90 0.52% GEG 2024-04-02 12:01:51 1.92 1.90 1.04% GEG 2024-04-02 14:01:48 1.91 1.90 0.00% GEG 2024-04-02 16:01:58 1.94 1.85 0.00% GEG 2024-04-02 19:01:33 1.94 1.85 1.04% GEG 2024-04-02 20:01:49 1.94 1.89 1.04% GEG 2024-04-02 22:08:13 1.94 1.89 1.05% 2024-04-03 GEG 2024-04-03 04:01:35 1.95 1.89 1.05% GEG 2024-04-03 05:01:20 1.95 0.77 1.05% GEG 2024-04-03 07:01:31 1.94 1.85 1.05% GEG 2024-04-03 10:01:47 1.91 1.89 1.05% GEG 2024-04-03 11:01:35 1.92 1.89 -1.05% GEG 2024-04-03 12:01:39 1.92 1.89 -1.58% GEG 2024-04-03 16:01:45 1.94 1.85 1.05% GEG 2024-04-03 22:07:00 1.94 1.85 1.04% 2024-04-04 GEG 2024-04-04 04:01:54 1.95 1.85 1.04% GEG 2024-04-04 05:01:25 1.95 0.77 1.04% GEG 2024-04-04 06:01:36 1.98 0.77 1.04% GEG 2024-04-04 07:01:40 1.92 1.85 1.04% GEG 2024-04-04 08:01:48 1.92 1.85 0.00% GEG 2024-04-04 10:01:56 1.92 1.88 0.00% GEG 2024-04-04 12:01:49 1.92 1.89 -1.56% GEG 2024-04-04 13:01:30 1.92 1.89 -0.52% GEG 2024-04-04 14:01:49 1.91 1.89 -0.52% GEG 2024-04-04 16:02:05 1.91 1.85 -0.52% 2024-04-05 GEG 2024-04-05 04:01:49 2.00 1.85 -0.52% GEG 2024-04-05 05:01:32 2.00 0.77 -0.52% GEG 2024-04-05 07:01:31 1.91 1.85 -0.52% GEG 2024-04-05 08:02:04 1.91 1.85 0.00% GEG 2024-04-05 10:01:55 1.91 1.88 0.00% GEG 2024-04-05 11:01:37 1.91 1.89 0.00% GEG 2024-04-05 12:01:50 1.94 1.92 0.52% GEG 2024-04-05 16:01:58 1.94 1.85 0.00% GEG 2024-04-05 17:01:25 1.99 1.85 0.00% 2024-04-08 GEG 2024-04-08 05:01:42 1.99 0.78 0.00% GEG 2024-04-08 07:01:31 1.99 1.85 0.00% GEG 2024-04-08 10:02:01 1.94 1.89 0.00% GEG 2024-04-08 11:01:32 1.94 1.90 0.00% GEG 2024-04-08 14:01:51 1.92 1.90 0.00% GEG 2024-04-08 16:02:04 1.99 1.85 0.52% 2024-04-09 GEG 2024-04-09 05:01:33 1.99 0.76 0.52% GEG 2024-04-09 07:01:45 1.99 1.85 0.52% GEG 2024-04-09 08:02:03 1.99 1.85 0.00% GEG 2024-04-09 10:01:42 1.94 1.89 1.04% GEG 2024-04-09 12:01:49 1.94 1.90 1.04% GEG 2024-04-09 16:02:09 1.94 1.85 1.04% 2024-04-10 GEG 2024-04-10 05:01:26 1.94 0.76 1.04% GEG 2024-04-10 07:01:29 1.94 1.85 1.04% GEG 2024-04-10 08:02:06 1.94 1.85 0.00% GEG 2024-04-10 10:01:57 1.94 1.89 -1.04% GEG 2024-04-10 11:01:26 1.94 1.89 -0.52% GEG 2024-04-10 12:01:36 1.94 1.90 -0.52% GEG 2024-04-10 16:01:55 1.98 1.85 1.04% GEG 2024-04-10 17:01:24 1.94 1.85 1.04% GEG 2024-04-10 22:07:38 1.94 1.85 1.03% 2024-04-11 GEG 2024-04-11 05:01:40 1.94 0.78 1.03% GEG 2024-04-11 07:01:27 1.94 1.85 1.03% GEG 2024-04-11 08:01:57 1.94 1.85 0.00% GEG 2024-04-11 10:01:49 1.94 1.89 0.00% GEG 2024-04-11 11:01:22 1.94 1.89 -1.03% GEG 2024-04-11 13:01:25 1.94 1.89 -2.58% GEG 2024-04-11 14:01:46 1.94 1.89 0.00% GEG 2024-04-11 16:01:38 1.94 1.85 0.00% 2024-04-12 GEG 2024-04-12 05:01:41 1.94 0.78 0.00% GEG 2024-04-12 07:01:30 1.94 1.85 0.00% GEG 2024-04-12 10:02:07 1.94 1.89 0.00% GEG 2024-04-12 12:01:29 1.94 1.89 -2.58% GEG 2024-04-12 13:01:17 1.94 1.89 0.00% GEG 2024-04-12 16:02:01 1.94 1.85 0.00% 2024-04-15 GEG 2024-04-15 05:01:22 1.94 0.76 0.00% GEG 2024-04-15 07:01:25 1.94 1.85 0.00% GEG 2024-04-15 09:01:15 1.93 1.85 0.00% GEG 2024-04-15 10:01:56 1.93 1.89 -2.06% GEG 2024-04-15 11:01:34 1.93 1.89 -0.52% GEG 2024-04-15 14:01:43 1.93 1.89 -1.55% GEG 2024-04-15 15:01:30 1.93 1.90 -0.52% GEG 2024-04-15 16:01:45 2.15 1.85 -0.52% 2024-04-16 GEG 2024-04-16 04:01:43 2.50 1.85 -0.52% GEG 2024-04-16 05:01:21 2.50 0.77 -0.52% GEG 2024-04-16 07:01:24 2.15 1.85 -0.52% GEG 2024-04-16 08:01:42 2.15 1.85 0.00% GEG 2024-04-16 10:01:44 1.94 1.89 0.00% GEG 2024-04-16 11:01:26 1.94 1.89 -1.55% GEG 2024-04-16 12:01:51 1.94 1.89 -0.52% GEG 2024-04-16 14:01:45 1.94 1.89 0.00% GEG 2024-04-16 15:01:34 1.94 1.89 -0.52% GEG 2024-04-16 16:01:50 2.15 1.85 -2.06% GEG 2024-04-16 22:10:38 2.15 1.85 -2.07% 2024-04-17 GEG 2024-04-17 04:02:05 2.50 1.85 -2.07% GEG 2024-04-17 05:01:31 2.50 0.77 -2.07% GEG 2024-04-17 07:01:29 2.15 1.85 -2.07% GEG 2024-04-17 08:01:36 2.15 1.85 0.00% GEG 2024-04-17 10:01:58 1.93 1.90 1.04% GEG 2024-04-17 11:01:21 1.93 1.90 0.00% GEG 2024-04-17 15:01:21 1.90 1.88 0.00% GEG 2024-04-17 16:01:58 1.93 1.85 -1.55% GEG 2024-04-17 22:10:15 1.93 1.85 -1.58% 2024-04-18 GEG 2024-04-18 05:01:23 1.93 0.76 -1.58%