Great Elm Group Inc Recent Share Price (USX:GEG)

USX:GEG - Great Elm Group Inc Great Elm Group Inc
Sector: Financials, Industry: Asset Management & Custody Banks

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
27 Feb 2009	USD	0.777	0.86	0.777	0.82	0.0492	+0.04 (+5.13%)	18,509
26 Feb 2009	USD	0.79	0.86	0.78	0.78	0.0468	-0.011 (-1.39%)	10,522
25 Feb 2009	USD	0.8	0.82	0.777	0.791	0.0475	-0.009 (-1.12%)	7,679
24 Feb 2009	USD	0.8	0.8544	0.79	0.8	0.048	-0.02 (-2.44%)	23,875
23 Feb 2009	USD	0.88	0.8801	0.82	0.82	0.0492	-0.06 (-6.82%)	19,451
20 Feb 2009	USD	0.9	0.93	0.87	0.88	0.0528	-0.07 (-7.37%)	18,735
19 Feb 2009	USD	0.92	0.95	0.8802	0.95	0.057	+0.01 (+1.06%)	14,519
18 Feb 2009	USD	0.75	0.98	0.75	0.94	0.0564	+0.14 (+17.50%)	69,195
17 Feb 2009	USD	0.8	0.8856	0.8	0.8	0.048	-0.09 (-10.11%)	17,595
16 Feb 2009	USD	0.89	0.89	0.89	0.89	0.0534	0.0 (0.0%)	0
13 Feb 2009	USD	0.88	0.8997	0.83	0.89	0.0534	0.0 (0.0%)	18,102
12 Feb 2009	USD	0.79	0.89	0.79	0.89	0.0534	+0.08 (+9.88%)	19,840
11 Feb 2009	USD	0.78	0.83	0.76	0.81	0.0486	+0.03 (+3.85%)	20,598
10 Feb 2009	USD	0.74	0.79	0.72	0.78	0.0468	+0.039 (+5.26%)	10,801
9 Feb 2009	USD	0.72	0.77	0.72	0.741	0.0445	+0.006 (+0.82%)	5,962
6 Feb 2009	USD	0.731	0.76	0.72	0.735	0.0441	-0.005 (-0.68%)	19,098
5 Feb 2009	USD	0.75	0.79	0.72	0.74	0.0444	-0.04 (-5.14%)	7,634
4 Feb 2009	USD	0.81	0.81	0.77	0.7801	0.0468	-0.03 (-3.69%)	8,804
3 Feb 2009	USD	0.8	0.84	0.79	0.81	0.0486	+0.005 (+0.62%)	10,223
2 Feb 2009	USD	0.72	0.84	0.7	0.805	0.0483	+0.075 (+10.27%)	45,242
30 Jan 2009	USD	0.72	0.77	0.66	0.73	0.0438	-0.02 (-2.67%)	16,093
29 Jan 2009	USD	0.79	0.794	0.7339	0.75	0.045	-0.04 (-5.06%)	25,580
28 Jan 2009	USD	0.7	0.79	0.7	0.79	0.0474	+0.18 (+29.51%)	50,643
27 Jan 2009	USD	0.6	0.67	0.6	0.61	0.0366	-0.01 (-1.61%)	10,109
26 Jan 2009	USD	0.63	0.71	0.5902	0.62	0.0372	-0.04 (-6.06%)	8,813
23 Jan 2009	USD	0.65	0.69	0.62	0.66	0.0396	+0.022 (+3.45%)	7,113
22 Jan 2009	USD	0.64	0.6936	0.61	0.638	0.0383	+0.018 (+2.90%)	7,791
21 Jan 2009	USD	0.62	0.6288	0.59	0.62	0.0372	+0.04 (+6.90%)	11,373
20 Jan 2009	USD	0.65	0.69	0.58	0.58	0.0348	-0.07 (-10.77%)	10,347
19 Jan 2009	USD	0.65	0.65	0.65	0.65	0.039	0.0 (0.0%)	0

Unicorn Response |