Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,616.13 +1,885.63 (+3.05%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Great Elm Group, Inc. (GEG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.9001 | 1.9001 | 1.8500 | 1.9000 | 1.9000 | 5,236 |
| 02 May 2024 | 1.8800 | 1.8800 | 1.8500 | 1.8600 | 1.8600 | 8,900 |
| 01 May 2024 | 1.8900 | 1.9000 | 1.8800 | 1.8800 | 1.8800 | 1,500 |
| 30 Apr 2024 | 1.8900 | 1.8900 | 1.8800 | 1.8800 | 1.8800 | 400 |
| 29 Apr 2024 | 1.8900 | 1.8900 | 1.8800 | 1.8800 | 1.8800 | 1,600 |
| 26 Apr 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 700 |
| 25 Apr 2024 | 1.8900 | 1.9100 | 1.8900 | 1.9000 | 1.9000 | 3,500 |
| 24 Apr 2024 | 1.9100 | 1.9100 | 1.8900 | 1.8900 | 1.8900 | 400 |
| 23 Apr 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 200 |
| 22 Apr 2024 | 1.9100 | 1.9300 | 1.8500 | 1.8500 | 1.8500 | 9,200 |
| 19 Apr 2024 | 1.8900 | 1.9100 | 1.8700 | 1.8800 | 1.8800 | 1,300 |
| 18 Apr 2024 | 1.9100 | 1.9100 | 1.8800 | 1.9000 | 1.9000 | 13,400 |
| 17 Apr 2024 | 1.9200 | 1.9300 | 1.9000 | 1.9000 | 1.9000 | 6,100 |
| 16 Apr 2024 | 1.9000 | 1.9400 | 1.8900 | 1.9000 | 1.9000 | 34,900 |
| 15 Apr 2024 | 1.9000 | 1.9300 | 1.8900 | 1.9300 | 1.9300 | 3,100 |
| 12 Apr 2024 | 1.8900 | 1.9400 | 1.8900 | 1.9400 | 1.9400 | 1,300 |
| 11 Apr 2024 | 1.9200 | 1.9400 | 1.8900 | 1.9400 | 1.9400 | 700 |
| 10 Apr 2024 | 1.8800 | 1.9400 | 1.8800 | 1.9400 | 1.9400 | 1,000 |
| 09 Apr 2024 | 1.9100 | 1.9400 | 1.9000 | 1.9400 | 1.9400 | 29,800 |
| 08 Apr 2024 | 1.9000 | 1.9200 | 1.9000 | 1.9200 | 1.9200 | 500 |
| 05 Apr 2024 | 1.9100 | 1.9400 | 1.9100 | 1.9200 | 1.9200 | 5,400 |
| 04 Apr 2024 | 1.8900 | 1.9100 | 1.8900 | 1.9100 | 1.9100 | 1,100 |
| 03 Apr 2024 | 1.9000 | 1.9200 | 1.8900 | 1.9200 | 1.9200 | 10,500 |
| 02 Apr 2024 | 1.9000 | 1.9200 | 1.9000 | 1.9200 | 1.9200 | 11,100 |
| 01 Apr 2024 | 1.9200 | 1.9500 | 1.8900 | 1.9000 | 1.9000 | 24,700 |
| 28 Mar 2024 | 1.9500 | 1.9500 | 1.9000 | 1.9200 | 1.9200 | 2,600 |
| 27 Mar 2024 | 1.9400 | 2.0700 | 1.9200 | 1.9300 | 1.9300 | 33,400 |
| 26 Mar 2024 | 1.8900 | 1.9400 | 1.8900 | 1.9200 | 1.9200 | 6,800 |
| 25 Mar 2024 | 1.9500 | 1.9500 | 1.9000 | 1.9000 | 1.9000 | 1,400 |
| 22 Mar 2024 | 1.9300 | 1.9400 | 1.9000 | 1.9400 | 1.9400 | 3,500 |
| 21 Mar 2024 | 1.9500 | 1.9500 | 1.9100 | 1.9100 | 1.9100 | 5,900 |
| 20 Mar 2024 | 1.9600 | 1.9600 | 1.9200 | 1.9500 | 1.9500 | 2,700 |
| 19 Mar 2024 | 1.9300 | 2.0300 | 1.9100 | 1.9100 | 1.9100 | 13,400 |
| 18 Mar 2024 | 2.0300 | 2.1000 | 2.0000 | 2.0100 | 2.0100 | 9,900 |
| 15 Mar 2024 | 1.9900 | 2.1200 | 1.9200 | 2.1200 | 2.1200 | 34,200 |
| 14 Mar 2024 | 1.9200 | 2.0000 | 1.9200 | 2.0000 | 2.0000 | 12,100 |
| 13 Mar 2024 | 1.9000 | 1.9800 | 1.9000 | 1.9000 | 1.9000 | 21,200 |
| 12 Mar 2024 | 1.9000 | 1.9300 | 1.9000 | 1.9000 | 1.9000 | 6,400 |
| 11 Mar 2024 | 1.9000 | 1.9400 | 1.9000 | 1.9000 | 1.9000 | 4,200 |
| 08 Mar 2024 | 2.0100 | 2.0100 | 1.9000 | 1.9300 | 1.9300 | 12,400 |
| 07 Mar 2024 | 1.9000 | 1.9800 | 1.9000 | 1.9700 | 1.9700 | 7,600 |
| 06 Mar 2024 | 1.9000 | 1.9700 | 1.9000 | 1.9700 | 1.9700 | 6,500 |
| 05 Mar 2024 | 1.9100 | 1.9700 | 1.9000 | 1.9700 | 1.9700 | 11,600 |
| 04 Mar 2024 | 2.0000 | 2.0000 | 1.9000 | 1.9000 | 1.9000 | 17,700 |
| 01 Mar 2024 | 2.0000 | 2.0100 | 1.9700 | 1.9700 | 1.9700 | 16,700 |
| 29 Feb 2024 | 1.9100 | 2.0000 | 1.9000 | 1.9600 | 1.9600 | 8,700 |
| 28 Feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1,500 |
| 27 Feb 2024 | 1.9000 | 1.9800 | 1.9000 | 1.9100 | 1.9100 | 123,400 |
| 26 Feb 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 500 |
| 23 Feb 2024 | 1.9000 | 1.9200 | 1.8900 | 1.9200 | 1.9200 | 5,000 |
| 22 Feb 2024 | 2.0300 | 2.0300 | 1.9600 | 1.9600 | 1.9600 | 3,000 |
| 21 Feb 2024 | 1.9100 | 2.0000 | 1.9100 | 2.0000 | 2.0000 | 4,700 |
| 20 Feb 2024 | 1.8700 | 2.0000 | 1.8700 | 1.9900 | 1.9900 | 8,600 |
| 16 Feb 2024 | 1.9300 | 1.9600 | 1.9000 | 1.9400 | 1.9400 | 6,900 |
| 15 Feb 2024 | 1.8900 | 1.9000 | 1.8200 | 1.8500 | 1.8500 | 6,700 |
| 14 Feb 2024 | 1.8500 | 1.9400 | 1.8500 | 1.9400 | 1.9400 | 1,300 |
| 13 Feb 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1,400 |
| 12 Feb 2024 | 1.8900 | 1.9000 | 1.8100 | 1.8100 | 1.8100 | 6,300 |
| 09 Feb 2024 | 1.9200 | 1.9900 | 1.8300 | 1.9400 | 1.9400 | 25,800 |
| 08 Feb 2024 | 1.9000 | 1.9000 | 1.8900 | 1.8900 | 1.8900 | 900 |
| 07 Feb 2024 | 1.9200 | 1.9200 | 1.8600 | 1.9000 | 1.9000 | 1,600 |
| 06 Feb 2024 | 1.8400 | 1.9000 | 1.8400 | 1.9000 | 1.9000 | 1,800 |
| 05 Feb 2024 | 1.8900 | 1.8900 | 1.8600 | 1.8700 | 1.8700 | 2,300 |
| 02 Feb 2024 | 1.8700 | 1.9400 | 1.8700 | 1.8800 | 1.8800 | 4,200 |
| 01 Feb 2024 | 1.9000 | 1.9600 | 1.8600 | 1.9600 | 1.9600 | 8,200 |
| 31 Jan 2024 | 1.9000 | 2.0000 | 1.9000 | 1.9000 | 1.9000 | 7,700 |
| 30 Jan 2024 | 1.9800 | 1.9800 | 1.9000 | 1.9700 | 1.9700 | 1,300 |
| 29 Jan 2024 | 1.9900 | 1.9900 | 1.9300 | 1.9300 | 1.9300 | 1,300 |
| 26 Jan 2024 | 1.9000 | 1.9400 | 1.9000 | 1.9000 | 1.9000 | 5,400 |
| 25 Jan 2024 | 1.8800 | 1.9400 | 1.8800 | 1.8900 | 1.8900 | 1,500 |
| 24 Jan 2024 | 1.9000 | 1.9700 | 1.9000 | 1.9700 | 1.9700 | 400 |
| 23 Jan 2024 | 1.9000 | 1.9700 | 1.8900 | 1.9300 | 1.9300 | 2,500 |
| 22 Jan 2024 | 1.9700 | 1.9900 | 1.9300 | 1.9300 | 1.9300 | 2,600 |
| 19 Jan 2024 | 1.9000 | 1.9500 | 1.9000 | 1.9200 | 1.9200 | 1,200 |
| 18 Jan 2024 | 1.8300 | 2.0000 | 1.8300 | 1.9700 | 1.9700 | 26,000 |
| 17 Jan 2024 | 1.8500 | 1.8700 | 1.8500 | 1.8700 | 1.8700 | 1,300 |
| 16 Jan 2024 | 1.8500 | 1.8800 | 1.8300 | 1.8600 | 1.8600 | 14,100 |
| 12 Jan 2024 | 1.8800 | 1.8800 | 1.8100 | 1.8300 | 1.8300 | 2,400 |
| 11 Jan 2024 | 1.8300 | 1.8700 | 1.8000 | 1.8100 | 1.8100 | 6,600 |
| 10 Jan 2024 | 1.8800 | 1.8900 | 1.8200 | 1.8900 | 1.8900 | 4,300 |
| 09 Jan 2024 | 1.8800 | 1.8900 | 1.8700 | 1.8800 | 1.8800 | 2,300 |
| 08 Jan 2024 | 1.8000 | 1.9000 | 1.8000 | 1.8700 | 1.8700 | 14,500 |
| 05 Jan 2024 | 1.8800 | 1.9000 | 1.8500 | 1.8800 | 1.8800 | 21,300 |
| 04 Jan 2024 | 1.8300 | 1.8800 | 1.8000 | 1.8800 | 1.8800 | 22,400 |
| 03 Jan 2024 | 1.9000 | 1.9000 | 1.8200 | 1.8700 | 1.8700 | 4,000 |
| 02 Jan 2024 | 1.8900 | 1.9300 | 1.8800 | 1.9100 | 1.9100 | 3,100 |
| 29 Dec 2023 | 1.9700 | 1.9900 | 1.8700 | 1.9400 | 1.9400 | 62,000 |
| 28 Dec 2023 | 2.0200 | 2.0200 | 1.9900 | 2.0000 | 2.0000 | 3,800 |
| 27 Dec 2023 | 1.9800 | 2.0200 | 1.9800 | 2.0100 | 2.0100 | 17,400 |
| 26 Dec 2023 | 1.8900 | 1.9900 | 1.8900 | 1.9900 | 1.9900 | 49,500 |
| 22 Dec 2023 | 1.8400 | 1.8800 | 1.8200 | 1.8800 | 1.8800 | 8,200 |
| 21 Dec 2023 | 1.8200 | 1.8700 | 1.8000 | 1.8400 | 1.8400 | 5,300 |
| 20 Dec 2023 | 1.8100 | 1.8700 | 1.8100 | 1.8700 | 1.8700 | 1,700 |
| 19 Dec 2023 | 1.9300 | 1.9300 | 1.8000 | 1.8700 | 1.8700 | 7,200 |
| 18 Dec 2023 | 1.9000 | 1.9100 | 1.8000 | 1.8100 | 1.8100 | 23,800 |
| 15 Dec 2023 | 2.0300 | 2.0300 | 1.8800 | 1.8800 | 1.8800 | 16,500 |
| 14 Dec 2023 | 2.0500 | 2.0500 | 1.9100 | 1.9900 | 1.9900 | 7,400 |
| 13 Dec 2023 | 1.9900 | 2.0300 | 1.9100 | 1.9100 | 1.9100 | 22,300 |
| 12 Dec 2023 | 2.0000 | 2.0000 | 1.9500 | 1.9500 | 1.9500 | 10,300 |
| 11 Dec 2023 | 2.0100 | 2.0200 | 1.9900 | 2.0000 | 2.0000 | 1,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.