Dark

GEC
Great Elm Capital Group, Inc. Common Stock
stock NASDAQ

Inactive

Dec 28, 2020 3:50:00 PM EST

2.64USD-5.607%(-0.16)294,093

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-2.61)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-12-23	2.6000	2.8550	2.5900	2.8000	+7.280%	294,093	0.000%
2020-12-22	2.5400	2.7500	2.4100	2.6100	+10.593%	217,493	+7.280%
2020-12-21	2.4500	2.5300	2.3600	2.3600	+0.426%	51,918	+18.644%
2020-12-18	2.4500	2.5300	2.3500	2.3500	-1.674%	35,518	+19.149%
2020-12-17	2.5100	2.5300	2.3900	2.3900	-4.016%	18,597	+17.155%
2020-12-16	2.5400	2.5400	2.3500	2.4900	+0.810%	29,219	+12.450%
2020-12-15	2.5000	2.5000	2.3500	2.4700	-1.200%	11,216	+13.360%
2020-12-14	2.6300	2.6400	2.4500	2.5000	-3.101%	10,971	+12.000%
2020-12-11	2.6300	2.6300	2.4600	2.5800	+0.389%	4,344	+8.527%
2020-12-10	2.5400	2.6800	2.4400	2.5700	+3.213%	10,641	+8.949%
2020-12-09	2.5800	2.6400	2.4900	2.4900	-3.488%	176,066	+12.450%
2020-12-08	2.5800	2.7000	2.5100	2.5800	-2.273%	14,121	+8.527%
2020-12-07	2.6600	2.6600	2.5000	2.6400	-1.124%	16,465	+6.061%
2020-12-04	2.7100	2.8000	2.5400	2.6700	+0.376%	150,356	+4.869%
2020-12-03	2.6800	2.7100	2.5200	2.6600	0.000%	16,666	+5.263%
2020-12-02	2.6900	2.6900	2.5951	2.6600	+0.188%	203,842	+5.263%
2020-12-01	2.8800	2.8800	2.5728	2.6550	+1.336%	236,952	+5.461%
2020-11-30	2.7021	2.7100	2.6000	2.6200	-4.727%	6,694	+6.870%
2020-11-27	2.6500	2.7500	2.6000	2.7500	+1.103%	10,316	+1.818%
2020-11-25	2.5200	2.7900	2.5200	2.7200	-1.403%	8,048	+2.941%
2020-11-24	2.6000	2.8000	2.6000	2.7587	+2.554%	10,639	+1.497%
2020-11-23	2.6000	2.7000	2.6000	2.6900	+4.264%	7,332	+4.089%
2020-11-20	2.5400	2.6246	2.4385	2.5800	-1.149%	180,818	+8.527%
2020-11-19	2.5900	2.6800	2.3600	2.6100	-0.382%	176,601	+7.280%
2020-11-18	2.5500	2.6578	2.4700	2.6200	-0.380%	12,379	+6.870%
2020-11-17	2.1000	2.6300	2.1000	2.6300	+24.645%	43,063	+6.464%
2020-11-16	1.9900	2.2030	1.9300	2.1100	+8.763%	23,080	+32.701%
2020-11-13	1.9350	1.9700	1.9000	1.9400	+4.865%	364,388	+44.330%
2020-11-12	1.8500	1.9708	1.8200	1.8500	+2.778%	30,224	+51.351%
2020-11-11	1.9800	1.9800	1.8000	1.8000	-7.216%	177,901	+55.556%
2020-11-10	2.0000	2.0500	1.9300	1.9400	-2.020%	4,418	+44.330%
2020-11-09	1.9982	2.0401	1.8235	1.9800	0.000%	18,860	+41.414%
2020-11-06	2.0000	2.0900	1.9500	1.9800	-2.941%	52,865	+41.414%
2020-11-05	1.9581	2.0900	1.9500	2.0400	+4.439%	36,703	+37.255%
2020-11-04	1.9450	1.9900	1.9450	1.9533	-4.717%	2,389	+43.347%
2020-11-03	1.9190	2.0500	1.9133	2.0500	+3.535%	14,333	+36.585%
2020-11-02	1.9000	2.0200	1.8500	1.9800	+2.591%	9,221	+41.414%
2020-10-30	2.0650	2.0650	1.9300	1.9300	-8.095%	21,031	+45.078%
2020-10-29	2.1100	2.1900	2.0200	2.1000	-3.448%	23,383	+33.333%
2020-10-28	2.1950	2.2900	2.0789	2.1750	-0.685%	67,688	+28.736%
2020-10-27	2.1775	2.3100	2.1500	2.1900	+0.229%	28,557	+27.854%
2020-10-26	2.1850	2.1850	2.1850	2.1850	-2.018%	826	+28.146%
2020-10-23	2.2500	2.2500	2.2050	2.2300	+4.695%	8,506	+25.561%
2020-10-22	2.2200	2.3000	2.1260	2.1300	+0.948%	8,472	+31.455%
2020-10-21	2.1100	2.3100	2.1100	2.1100	-1.860%	9,236	+32.701%
2020-10-20	2.2900	2.3100	2.1300	2.1500	-0.922%	3,848	+30.233%
2020-10-19	2.1900	2.2800	2.1500	2.1700	-3.556%	20,219	+29.032%
2020-10-16	2.1950	2.2500	2.1950	2.2500	+1.351%	439	+24.444%
2020-10-15	2.2064	2.2200	2.1119	2.2200	-0.671%	3,829	+26.126%
2020-10-14	2.3460	2.3577	2.2350	2.2350	-6.875%	7,224	+25.280%
2020-10-13	2.3225	2.4050	2.3225	2.4000	+3.448%	2,060	+16.667%
2020-10-12	2.3300	2.3300	2.3100	2.3200	-1.277%	2,429	+20.690%
2020-10-09	2.4100	2.4100	2.3400	2.3500	-1.261%	1,420	+19.149%
2020-10-07	2.3700	2.4800	2.3700	2.3800	-1.245%	2,326	+17.647%
2020-10-06	2.4800	2.4800	2.3900	2.4100	-3.213%	2,963	+16.183%
2020-10-05	2.5300	2.6700	2.4900	2.4900	0.000%	3,436	+12.450%
2020-10-02	2.3000	2.5700	2.3000	2.4900	+7.328%	2,147	+12.450%
2020-10-01	2.3300	2.3516	2.3100	2.3200	-1.695%	2,381	+20.690%
2020-09-30	2.4600	2.4600	2.3600	2.3600	-0.840%	2,757	+18.644%
2020-09-29	2.4500	2.5500	2.3400	2.3800	-0.418%	3,761	+17.647%
2020-09-28	2.6300	2.8900	2.3801	2.3900	-2.449%	8,320	+17.155%
2020-09-25	2.8000	2.8200	2.4500	2.4500	-7.547%	20,597	+14.286%
2020-09-24	2.5400	2.8000	2.3000	2.6500	+4.586%	18,334	+5.660%
2020-09-23	2.4100	2.5338	2.3174	2.5338	+0.548%	3,509	+10.506%
2020-09-22	2.5700	2.5828	2.1417	2.5200	-1.946%	11,858	+11.111%
2020-09-21	2.8500	2.8500	2.5550	2.5700	-4.104%	8,446	+8.949%
2020-09-18	2.6100	2.9700	2.3435	2.6800	+2.682%	39,305	+4.478%
2020-09-17	2.1515	2.6100	2.1350	2.6100	+17.040%	16,234	+7.280%
2020-09-16	2.0500	2.2300	2.0500	2.2300	+6.190%	13,046	+25.561%
2020-09-15	2.0300	2.1799	2.0300	2.1000	-2.326%	13,968	+33.333%
2020-09-14	1.9800	2.1600	1.9800	2.1500	+2.249%	9,035	+30.233%
2020-09-11	2.1950	2.2100	2.0800	2.1027	-6.547%	11,749	+33.162%
2020-09-10	2.1100	2.3300	2.1100	2.2500	+4.167%	19,822	+24.444%
2020-09-09	2.0082	2.1900	2.0000	2.1600	+7.463%	11,814	+29.630%
2020-09-08	2.2500	2.2500	2.0100	2.0100	-10.667%	11,524	+39.303%
2020-09-04	2.2600	2.3700	2.2500	2.2500	-2.174%	2,155	+24.444%
2020-09-03	2.3800	2.4500	2.3000	2.3000	-6.122%	3,323	+21.739%
2020-09-02	2.4801	2.4831	2.4120	2.4500	-0.810%	6,689	+14.286%
2020-09-01	2.4800	2.8000	2.4700	2.4700	-1.594%	9,975	+13.360%
2020-08-31	2.5700	2.5700	2.5100	2.5100	-5.639%	1,962	+11.554%
2020-08-28	2.8900	2.8900	2.5300	2.6600	+6.827%	2,988	+5.263%
2020-08-27	2.5800	2.5800	2.4000	2.4900	-4.231%	93,618	+12.450%
2020-08-26	2.6500	2.6950	2.6000	2.6000	0.000%	1,672	+7.692%
2020-08-25	2.6000	2.6000	2.6000	2.6000	+1.167%	520	+7.692%
2020-08-24	2.5800	2.6500	2.5700	2.5700	-2.652%	3,124	+8.949%
2020-08-21	2.7577	2.9000	2.5500	2.6400	+2.326%	3,451	+6.061%
2020-08-20	2.7600	2.7600	2.5500	2.5800	-6.182%	1,984	+8.527%
2020-08-19	2.8100	2.9000	2.5200	2.7500	+0.733%	8,516	+1.818%
2020-08-18	2.6350	2.8500	2.6350	2.7300	+5.814%	5,952	+2.564%
2020-08-17	2.6000	2.7300	2.5500	2.5800	-2.642%	9,866	+8.527%
2020-08-13	2.7100	2.8800	2.6200	2.6500	0.000%	3,383	+5.660%
2020-08-12	2.5600	2.8000	2.5600	2.6500	+2.515%	7,153	+5.660%
2020-08-10	2.6065	2.6065	2.4700	2.5850	-3.184%	1,472	+8.317%
2020-08-07	2.5550	2.6700	2.5400	2.6700	+4.706%	2,596	+4.869%
2020-08-06	2.4900	2.6500	2.4900	2.5500	+5.809%	13,909	+9.804%
2020-08-05	2.4600	2.4600	2.4100	2.4100	-3.984%	809	+16.183%
2020-08-04	2.3300	2.5100	2.3300	2.5100	+1.210%	3,758	+11.554%
2020-08-03	2.4400	2.4800	2.2800	2.4800	-4.615%	12,182	+12.903%
2020-07-31	2.5006	2.7500	2.4500	2.6000	+1.563%	3,757	+7.692%
2020-07-30	2.5300	2.8600	2.5100	2.5600	-1.538%	8,745	+9.375%
2020-07-29	2.7500	2.7500	2.5423	2.6000	+6.122%	4,364	+7.692%
2020-07-28	2.3150	2.4500	2.3150	2.4500	+2.262%	3,452	+14.286%
2020-07-27	2.7400	2.7500	2.2500	2.3958	-2.610%	6,049	+16.871%
2020-07-23	2.4350	2.5400	2.4350	2.4600	-3.150%	1,627	+13.821%
2020-07-22	2.4500	2.5400	2.3375	2.5400	+2.008%	7,655	+10.236%
2020-07-21	2.3200	2.5100	2.3200	2.4900	+5.063%	13,076	+12.450%
2020-07-20	2.4050	2.4050	2.3138	2.3700	-5.578%	4,986	+18.143%
2020-07-17	2.3950	2.5100	2.3950	2.5100	+3.719%	905	+11.554%
2020-07-16	2.2950	2.4200	2.2500	2.4200	+2.542%	4,805	+15.702%
2020-07-15	2.4100	2.4300	2.3600	2.3600	-1.255%	27,235	+18.644%
2020-07-14	2.4350	2.4610	2.3900	2.3900	+1.271%	2,690	+17.155%
2020-07-13	2.4850	2.7500	2.3600	2.3600	-6.349%	19,940	+18.644%
2020-07-10	2.5000	2.5200	2.5000	2.5200	+6.780%	516	+11.111%
2020-07-09	2.3274	2.5000	2.2800	2.3600	+2.609%	13,472	+18.644%
2020-07-08	2.2500	2.4500	2.2500	2.3000	+2.222%	8,118	+21.739%
2020-07-07	2.2500	2.3300	2.2500	2.2500	+2.740%	3,272	+24.444%
2020-07-06	2.1900	2.1900	2.1900	2.1900	+4.286%	544	+27.854%
2020-07-02	2.3000	2.3000	2.1000	2.1000	-9.091%	3,059	+33.333%
2020-07-01	2.3300	2.4900	2.3000	2.3100	-0.858%	4,435	+21.212%
2020-06-30	2.4500	2.5000	2.3300	2.3300	-10.728%	12,439	+20.172%
2020-06-29	2.3400	2.6100	2.3133	2.6100	+6.531%	37,712	+7.280%
2020-06-26	2.3548	2.4500	2.2800	2.4500	+0.823%	20,489	+14.286%
2020-06-25	2.4600	2.4600	2.3780	2.4300	+5.195%	2,449	+15.226%
2020-06-24	2.3001	2.4600	2.3001	2.3100	-3.750%	1,704	+21.212%
2020-06-23	2.4000	2.5200	2.2100	2.4000	-0.621%	3,282	+16.667%
2020-06-22	2.4200	2.4600	2.3261	2.4150	-1.429%	2,268	+15.942%
2020-06-19	2.2800	2.4500	2.2600	2.4500	+10.112%	9,884	+14.286%
2020-06-18	2.6500	2.8096	2.1700	2.2250	-12.745%	22,697	+25.843%
2020-06-17	2.6151	2.6400	2.5500	2.5500	-10.526%	849	+9.804%
2020-06-16	2.5700	2.8500	2.5700	2.8500	+11.328%	1,776	-1.754%
2020-06-15	2.6479	2.6500	2.5600	2.5600	-1.538%	2,520	+9.375%
2020-06-12	2.6000	2.6000	2.6000	2.6000	+1.961%	520	+7.692%
2020-06-11	2.5000	2.6200	2.4900	2.5500	-0.391%	32,601	+9.804%
2020-06-10	2.7500	2.7500	2.3500	2.5600	+1.992%	34,472	+9.375%
2020-06-09	2.6075	2.6075	2.5000	2.5100	0.000%	11,346	+11.554%
2020-06-08	2.3200	2.5800	2.2600	2.5100	+5.907%	9,300	+11.554%
2020-06-05	2.3700	2.3700	2.2201	2.3700	+0.851%	5,190	+18.143%
2020-06-04	2.1500	2.4200	2.1300	2.3500	+3.982%	11,294	+19.149%
2020-06-03	2.2900	2.3700	2.2100	2.2600	-3.830%	102,599	+23.894%
2020-06-02	2.3500	2.3500	2.3500	2.3500	+0.858%	681	+19.149%
2020-06-01	2.2299	2.4500	2.0300	2.3300	-0.851%	12,538	+20.172%
2020-05-29	2.1700	2.3800	1.9701	2.3500	+11.374%	8,133	+19.149%
2020-05-28	1.9626	2.3500	1.9626	2.1100	+0.476%	16,173	+32.701%
2020-05-27	2.0991	2.1910	2.0000	2.1000	+6.599%	11,164	+33.333%
2020-05-26	1.9800	2.0548	1.8765	1.9700	-1.500%	22,568	+42.132%
2020-05-22	2.0800	2.2100	1.9000	2.0000	-4.306%	19,645	+40.000%
2020-05-21	2.1800	2.4900	2.0450	2.0900	-4.566%	39,820	+33.971%
2020-05-20	1.9550	2.1900	1.8400	2.1900	+17.112%	14,337	+27.854%
2020-05-19	1.9700	2.0500	1.8400	1.8700	-5.076%	4,432	+49.733%
2020-05-18	2.0500	2.0500	1.9221	1.9700	-3.902%	10,337	+42.132%
2020-05-15	1.8904	2.0500	1.7600	2.0500	+17.143%	15,957	+36.585%
2020-05-14	1.7830	1.7830	1.7300	1.7500	-5.405%	12,569	+60.000%
2020-05-13	1.9400	1.9400	1.7400	1.8500	-4.639%	784,708	+51.351%
2020-05-12	1.9700	2.0000	1.9000	1.9400	-1.523%	57,812	+44.330%
2020-05-11	1.9400	2.1500	1.9000	1.9700	-5.288%	16,459	+42.132%
2020-05-07	1.9400	2.0800	1.9200	2.0800	+7.772%	13,094	+34.615%
2020-05-06	1.8100	1.9300	1.8100	1.9300	+2.824%	3,426	+45.078%
2020-05-05	1.8600	1.9590	1.8600	1.8770	+3.126%	1,830	+49.174%
2020-05-04	1.9184	2.0000	1.8201	1.8201	-8.995%	4,170	+53.838%
2020-05-01	1.9000	2.0000	1.8100	2.0000	+5.263%	10,322	+40.000%
2020-04-30	1.9500	1.9500	1.8100	1.9000	-2.564%	4,610	+47.368%
2020-04-29	1.9600	1.9897	1.9400	1.9500	+3.723%	29,110	+43.590%
2020-04-28	1.9100	1.9821	1.8800	1.8800	0.000%	32,978	+48.936%
2020-04-27	1.8500	1.8800	1.8500	1.8800	+2.732%	1,555	+48.936%
2020-04-24	1.8601	1.8800	1.8300	1.8300	-1.613%	6,333	+53.005%
2020-04-23	1.8500	1.9195	1.8500	1.8600	+0.541%	20,525	+50.538%
2020-04-22	1.8200	1.9809	1.8200	1.8500	+1.648%	3,794	+51.351%
2020-04-21	1.8500	1.8665	1.8000	1.8200	-1.622%	40,434	+53.846%
2020-04-20	1.8422	1.8500	1.8422	1.8500	0.000%	569	+51.351%
2020-04-17	1.9000	1.9000	1.8191	1.8500	0.000%	2,314	+51.351%
2020-04-16	1.9100	1.9100	1.8000	1.8500	-3.646%	46,911	+51.351%
2020-04-15	1.6989	1.9500	1.6989	1.9200	+6.077%	32,066	+45.833%
2020-04-14	1.6500	1.8100	1.6500	1.8100	+13.693%	79,043	+54.696%
2020-04-13	1.5801	1.7210	1.5567	1.5920	-10.562%	2,710	+75.879%
2020-04-09	1.6800	1.7900	1.6800	1.7800	+4.706%	37,794	+57.303%
2020-04-08	1.6601	1.7615	1.6500	1.7000	-2.857%	35,404	+64.706%
2020-04-07	1.5400	1.8599	1.5239	1.7500	+9.375%	52,827	+60.000%
2020-04-06	1.5101	1.6550	1.3984	1.6000	-5.325%	89,808	+75.000%
2020-04-03	1.7500	1.7599	1.5600	1.6900	-7.143%	10,955	+65.680%
2020-04-02	1.8000	1.8535	1.5301	1.8200	+1.676%	8,983	+53.846%
2020-04-01	1.5695	1.8899	1.5695	1.7900	-3.763%	22,583	+56.425%
2020-03-31	2.1000	2.2095	1.7400	1.8600	-7.921%	82,836	+50.538%
2020-03-30	2.0300	2.4861	1.8300	2.0200	+2.538%	116,588	+38.614%
2020-03-27	2.0000	2.1499	1.8300	1.9700	+0.510%	51,708	+42.132%
2020-03-26	2.0500	2.4000	1.8800	1.9600	+1.554%	170,911	+42.857%
2020-03-25	1.7400	2.1722	1.6500	1.9300	+12.865%	75,257	+45.078%
2020-03-24	1.7440	1.7500	1.4600	1.7100	-1.730%	82,650	+63.743%
2020-03-23	1.6700	2.1500	1.4001	1.7401	+4.825%	190,055	+60.910%
2020-03-20	1.9400	3.2500	1.5300	1.6600	-10.753%	778,547	+68.675%
2020-03-19	1.8600	1.8600	1.8600	1.8600	+14.110%	1,107	+50.538%
2020-03-18	1.9000	2.0400	1.3100	1.6300	-16.837%	61,462	+71.779%
2020-03-17	1.8900	2.4400	1.6582	1.9600	+2.887%	36,314	+42.857%
2020-03-16	1.9200	1.9200	1.9050	1.9050	-12.615%	1,466	+46.982%
2020-03-13	2.2500	2.3501	2.1800	2.1800	-9.167%	5,431	+28.440%
2020-03-12	2.3400	2.4500	2.1500	2.4000	-4.000%	30,233	+16.667%
2020-03-11	2.4600	2.5000	2.4400	2.5000	+1.626%	39,354	+12.000%
2020-03-10	2.4110	2.4700	2.4000	2.4600	+1.235%	77,524	+13.821%
2020-03-09	2.5500	2.5700	2.1500	2.4300	-13.214%	26,993	+15.226%
2020-03-06	2.6300	3.0400	2.6100	2.8000	+0.719%	14,012	0.000%
2020-03-05	2.8900	3.0200	2.7700	2.7800	-4.467%	27,493	+0.719%
2020-03-04	2.9829	3.0700	2.9100	2.9100	-1.188%	21,712	-3.780%
2020-03-03	3.0109	3.0109	2.8900	2.9450	-8.540%	93,240	-4.924%
2020-03-02	3.0500	3.2200	2.8400	3.2200	+10.653%	21,111	-13.043%
2020-02-28	2.7200	2.9750	2.7200	2.9100	+2.105%	99,890	-3.780%
2020-02-27	2.8800	2.8800	2.6500	2.8500	-2.730%	66,942	-1.754%
2020-02-25	2.9625	2.9625	2.9300	2.9300	-0.340%	2,404	-4.437%
2020-02-24	2.9500	3.0000	2.9350	2.9400	-2.810%	27,184	-4.762%
2020-02-21	3.0642	3.0642	3.0250	3.0250	+1.773%	578	-7.438%
2020-02-20	3.0100	3.1000	2.9546	2.9723	-1.904%	40,973	-5.797%
2020-02-19	3.0600	3.1200	3.0300	3.0300	-3.195%	8,309	-7.591%
2020-02-18	3.0200	3.2050	3.0200	3.1300	+2.961%	18,381	-10.543%
2020-02-14	3.1000	3.1500	3.0400	3.0400	-3.185%	44,598	-7.895%
2020-02-13	3.0985	3.1595	3.0985	3.1400	-0.633%	21,354	-10.828%
2020-02-12	3.1050	3.1700	3.1000	3.1600	-1.250%	80,875	-11.392%
2020-02-11	3.1988	3.2000	3.0650	3.2000	+0.156%	11,983	-12.500%
2020-02-10	3.2900	3.3000	3.0600	3.1950	-1.389%	7,402	-12.363%
2020-02-07	3.1500	3.2663	3.1500	3.2400	+6.931%	15,190	-13.580%
2020-02-06	3.0214	3.1700	3.0214	3.0300	-3.986%	3,809	-7.591%
2020-02-05	3.0900	3.1600	3.0800	3.1558	+1.486%	6,978	-11.274%
2020-02-04	3.0700	3.1400	3.0291	3.1096	+0.310%	4,141	-9.956%
2020-02-03	3.0252	3.1400	3.0001	3.1000	+3.333%	14,299	-9.677%
2020-01-31	3.0700	3.1550	3.0000	3.0000	-1.961%	12,230	-6.667%
2020-01-30	3.1469	3.1800	3.0600	3.0600	-4.375%	12,125	-8.497%
2020-01-29	3.1300	3.2000	3.1300	3.2000	-1.235%	1,370	-12.500%
2020-01-28	3.1200	3.2400	3.1200	3.2400	+3.846%	1,378	-13.580%
2020-01-27	3.0600	3.2300	3.0600	3.1200	-2.804%	7,720	-10.256%
2020-01-24	3.0653	3.2100	3.0653	3.2100	+3.548%	8,486	-12.773%
2020-01-23	3.0653	3.1400	3.0500	3.1000	0.000%	12,696	-9.677%
2020-01-22	3.1393	3.1393	3.0613	3.1000	+0.649%	7,814	-9.677%
2020-01-21	3.0715	3.1300	3.0700	3.0800	+0.654%	8,281	-9.091%
2020-01-17	3.0300	3.1900	3.0300	3.0600	-1.290%	5,188	-8.497%
2020-01-16	3.1300	3.1900	3.0500	3.1000	+1.639%	7,702	-9.677%
2020-01-15	3.0800	3.1400	3.0500	3.0500	+0.993%	37,463	-8.197%
2020-01-14	3.0873	3.0900	3.0101	3.0200	-5.329%	7,039	-7.285%
2020-01-13	3.1629	3.2300	3.0000	3.1900	-4.776%	7,418	-12.226%
2020-01-10	3.2900	3.3500	3.1436	3.3500	+3.715%	4,066	-16.418%
2020-01-09	3.2119	3.2300	3.1500	3.2300	+0.937%	2,289	-13.313%
2020-01-08	3.2000	3.2000	3.2000	3.2000	-2.230%	224	-12.500%
2020-01-07	3.3373	3.3373	3.2268	3.2730	-1.416%	884	-14.452%
2020-01-06	3.3036	3.3200	3.2474	3.3200	-1.190%	1,801	-15.663%
2020-01-03	3.3713	3.6600	3.3600	3.3600	-5.352%	5,680	-16.667%
2020-01-02	3.3700	3.5500	3.3700	3.5500	+6.287%	1,160	-21.127%
2019-12-31	3.4600	3.6600	3.3320	3.3400	-4.843%	21,631	-16.168%
2019-12-30	3.2864	3.5100	3.2864	3.5100	+0.862%	68,118	-20.228%
2019-12-27	3.4500	3.5300	3.3200	3.4800	-0.996%	28,108	-19.540%
2019-12-26	3.5900	3.5900	3.3675	3.5150	+1.884%	8,529	-20.341%
2019-12-24	3.1200	3.7400	3.1200	3.4500	+7.477%	1,114,773	-18.841%
2019-12-23	3.2700	3.2856	2.9700	3.2100	+6.645%	15,741	-12.773%
2019-12-20	2.9000	3.2500	2.8500	3.0100	+2.381%	20,343	-6.977%
2019-12-19	2.8500	3.0800	2.8500	2.9400	-2.649%	19,499	-4.762%
2019-12-18	3.0453	3.1000	3.0100	3.0200	-3.514%	6,936	-7.285%
2019-12-17	3.0800	3.2000	3.0800	3.1300	-0.223%	13,427	-10.543%
2019-12-16	3.1600	3.1600	3.0600	3.1370	-3.477%	3,580	-10.743%
2019-12-13	3.0365	3.2500	3.0365	3.2500	+2.848%	3,192	-13.846%
2019-12-12	3.0651	3.1800	3.0600	3.1600	+2.932%	12,697	-11.392%
2019-12-11	3.0300	3.0800	2.9200	3.0700	-0.325%	14,739	-8.795%
2019-12-10	3.0600	3.1600	3.0600	3.0800	+1.650%	8,394	-9.091%
2019-12-09	3.2900	3.3300	2.9500	3.0300	-4.717%	9,432	-7.591%
2019-12-06	3.3000	3.3200	3.1600	3.1800	+0.633%	11,226	-11.950%
2019-12-05	3.2800	3.2800	3.0500	3.1600	-1.250%	11,242	-11.392%
2019-12-04	3.0500	3.3439	3.0500	3.2000	0.000%	54,201	-12.500%
2019-12-03	3.2715	3.4300	3.1800	3.2000	-4.762%	16,133	-12.500%
2019-12-02	3.2200	3.3600	3.1100	3.3600	+4.348%	20,540	-16.667%
2019-11-29	3.1400	3.2450	3.0800	3.2200	-3.881%	10,865	-13.043%
2019-11-27	3.2200	3.3500	3.2200	3.3500	-1.034%	840	-16.418%
2019-11-26	3.3500	3.4500	3.3300	3.3850	-1.023%	15,393	-17.282%
2019-11-25	3.4650	3.4650	3.3450	3.4200	+3.951%	7,381	-18.129%
2019-11-22	3.1300	3.3800	3.1300	3.2900	+5.112%	4,937	-14.894%
2019-11-21	3.3400	3.3400	3.1300	3.1300	-3.988%	1,683	-10.543%
2019-11-20	3.0750	3.4700	3.0750	3.2600	+4.153%	45,596	-14.110%
2019-11-19	3.2400	3.3500	3.1300	3.1300	-0.318%	5,314	-10.543%
2019-11-18	3.2100	3.2100	3.1400	3.1400	-0.317%	667	-10.828%
2019-11-15	3.0000	3.1500	2.9750	3.1500	+3.960%	31,872	-11.111%
2019-11-14	3.2800	3.2800	3.0000	3.0300	-7.622%	36,133	-7.591%
2019-11-13	3.2810	3.3251	3.2800	3.2800	-0.455%	4,121	-14.634%
2019-11-12	3.3053	3.3053	3.2950	3.2950	+0.457%	2,748	-15.023%
2019-11-11	3.2800	3.2800	3.2800	3.2800	-2.090%	425	-14.634%
2019-11-08	3.2900	3.3500	3.2900	3.3500	+1.824%	5,613	-16.418%
2019-11-07	3.3142	3.3142	3.2900	3.2900	-1.053%	536	-14.894%
2019-11-06	3.2900	3.3500	3.2900	3.3250	+0.453%	4,694	-15.789%
2019-11-05	3.3100	3.3100	3.3100	3.3100	+0.915%	236	-15.408%
2019-11-04	3.2900	3.3050	3.2800	3.2800	-0.804%	12,888	-14.634%
2019-11-01	3.3066	3.3066	3.3066	3.3066	+0.505%	489	-15.321%
2019-10-31	3.3300	3.3500	3.2900	3.2900	-1.497%	10,197	-14.894%
2019-10-30	3.3300	3.3450	3.3300	3.3400	-0.299%	3,551	-16.168%
2019-10-29	3.3900	3.4000	3.3467	3.3500	-1.180%	15,681	-16.418%
2019-10-28	3.3831	3.4000	3.3831	3.3900	-0.294%	3,114	-17.404%
2019-10-25	3.3930	3.4579	3.3800	3.4000	-1.449%	18,543	-17.647%
2019-10-24	3.4226	3.4500	3.4226	3.4500	0.000%	269	-18.841%
2019-10-23	3.4500	3.4500	3.4500	3.4500	-0.862%	496	-18.841%
2019-10-22	3.4700	3.4800	3.4700	3.4800	+0.870%	1,085	-19.540%
2019-10-21	3.4641	3.4800	3.4500	3.4500	-2.589%	12,522	-18.841%
2019-10-18	3.4800	3.5417	3.4800	3.5417	-0.093%	1,645	-20.942%
2019-10-16	3.5500	3.5500	3.5400	3.5450	+0.274%	2,169	-21.016%
2019-10-15	3.5500	3.5500	3.5310	3.5353	+0.435%	851	-20.799%
2019-10-14	3.5500	3.5500	3.5200	3.5200	-0.845%	8,736	-20.455%
2019-10-10	3.5500	3.6000	3.5500	3.5500	0.000%	11,411	-21.127%
2019-10-09	3.5600	3.6100	3.4900	3.5500	-1.662%	11,850	-21.127%
2019-10-08	3.6100	3.6300	3.5500	3.6100	+4.035%	7,784	-22.438%
2019-10-07	3.6100	3.6500	3.4087	3.4700	-0.857%	13,413	-19.308%
2019-10-04	3.3916	3.6435	3.3800	3.5000	+2.941%	5,817	-20.000%
2019-10-03	3.4500	3.4500	3.3800	3.4000	-1.163%	16,382	-17.647%
2019-10-02	3.5894	3.6150	3.4400	3.4400	-2.550%	14,734	-18.605%
2019-10-01	3.6800	3.6800	3.5100	3.5300	-3.815%	3,822	-20.680%
2019-09-30	3.6300	3.6700	3.5101	3.6700	+1.944%	1,794	-23.706%
2019-09-27	3.7473	3.7500	3.6000	3.6000	-4.000%	3,504	-22.222%
2019-09-26	3.7500	3.7500	3.6673	3.7500	+3.591%	4,271	-25.333%
2019-09-25	3.7900	3.8250	3.6200	3.6200	-4.762%	5,437	-22.652%
2019-09-24	3.8300	3.8300	3.6800	3.8010	-0.757%	35,724	-26.335%
2019-09-23	3.6600	3.9400	3.6600	3.8300	+3.514%	107,316	-26.893%
2019-09-20	3.6300	3.7000	3.5000	3.7000	+4.816%	6,105	-24.324%
2019-09-19	3.5508	3.6800	3.5300	3.5300	-1.534%	4,486	-20.680%
2019-09-18	3.5000	3.6800	3.5000	3.5850	-1.103%	11,807	-21.897%
2019-09-17	3.5000	3.6500	3.5000	3.6250	+5.072%	84,952	-22.759%
2019-09-16	3.4400	3.5183	3.4300	3.4500	0.000%	9,742	-18.841%
2019-09-13	3.5200	3.5300	3.4500	3.4500	-2.817%	36,520	-18.841%
2019-09-12	3.5800	3.7799	3.5400	3.5500	-1.934%	18,174	-21.127%
2019-09-11	3.5875	3.7199	3.5500	3.6200	-0.549%	2,301	-22.652%
2019-09-10	3.5500	3.6700	3.5500	3.6400	+0.831%	4,892	-23.077%
2019-09-09	3.6800	3.6800	3.5400	3.6100	-0.551%	3,599	-22.438%
2019-09-06	3.5200	3.6350	3.4900	3.6300	+1.721%	7,770	-22.865%
2019-09-05	3.7100	3.9000	3.5000	3.5686	-6.336%	473,051	-21.538%
2019-09-04	3.9500	3.9500	3.6401	3.8100	+1.600%	10,518	-26.509%
2019-09-03	3.7500	3.7500	3.5600	3.7500	+6.232%	19,593	-25.333%
2019-08-30	3.5300	3.5300	3.5300	3.5300	+0.284%	558	-20.680%
2019-08-29	3.6250	3.6250	3.5200	3.5200	-2.762%	808	-20.455%
2019-08-28	3.6100	3.6600	3.5406	3.6200	+0.277%	6,440	-22.652%
2019-08-27	3.7900	3.7900	3.6100	3.6100	-2.168%	729	-22.438%
2019-08-26	3.6083	3.7900	3.6083	3.6900	+1.653%	6,218	-24.119%
2019-08-23	3.7900	3.7900	3.6300	3.6300	-5.469%	7,201	-22.865%
2019-08-21	3.6411	3.8400	3.6411	3.8400	+2.128%	13,942	-27.083%
2019-08-20	3.8500	3.8500	3.7400	3.7600	-0.529%	58,050	-25.532%
2019-08-19	3.7800	3.8000	3.7800	3.7800	+1.887%	626	-25.926%
2019-08-16	3.9600	3.9600	3.7100	3.7100	-5.838%	1,450	-24.528%
2019-08-15	3.8600	4.0509	3.8000	3.9400	+5.630%	232,823	-28.934%
2019-08-14	4.0200	4.0200	3.7300	3.7300	-9.024%	6,255	-24.933%
2019-08-13	3.8800	4.1000	3.8100	4.1000	+6.771%	5,973	-31.707%
2019-08-12	3.8600	4.0600	3.7419	3.8400	-3.030%	7,958	-27.083%
2019-08-09	4.0100	4.1600	3.9200	3.9600	-1.247%	3,822	-29.293%
2019-08-08	3.9400	4.1700	3.6600	4.0100	-0.743%	12,092	-30.175%
2019-08-07	3.9700	4.0400	3.8400	4.0400	+2.291%	6,176	-30.693%
2019-08-06	3.8600	4.0400	3.8317	3.9495	+4.484%	4,648	-29.105%
2019-08-05	3.8800	3.8800	3.6500	3.7800	-1.691%	11,720	-25.926%
2019-08-02	3.8600	3.9345	3.7800	3.8450	+1.989%	17,073	-27.178%
2019-08-01	4.0000	4.0950	3.7700	3.7700	-8.717%	42,345	-25.729%
2019-07-31	4.1200	4.3300	4.1200	4.1300	-0.721%	29,846	-32.203%
2019-07-30	4.0500	4.1700	4.0000	4.1600	+2.716%	22,431	-32.692%
2019-07-29	4.1000	4.1800	4.0500	4.0500	-2.644%	10,509	-30.864%
2019-07-26	3.9900	4.1600	3.9900	4.1600	+1.217%	10,567	-32.692%
2019-07-25	4.0300	4.1100	4.0300	4.1100	+1.481%	1,731	-31.873%
2019-07-24	4.0400	4.1000	3.9800	4.0500	-1.699%	2,543	-30.864%
2019-07-23	4.0300	4.1200	3.9300	4.1200	+1.104%	2,082	-32.039%
2019-07-22	4.0401	4.1500	4.0401	4.0750	-2.043%	2,451	-31.288%
2019-07-19	4.0900	4.1600	4.0900	4.1600	+1.711%	1,323	-32.692%
2019-07-18	4.0300	4.1200	4.0000	4.0900	+2.506%	7,410	-31.540%
2019-07-17	4.3100	4.3200	3.9900	3.9900	-5.000%	303,944	-29.825%
2019-07-16	4.2000	4.3100	4.0400	4.2000	-1.293%	237,227	-33.333%
2019-07-15	4.1001	4.3020	4.1001	4.2550	+0.591%	76,333	-34.195%
2019-07-12	4.1700	4.3000	4.1700	4.2300	-0.588%	21,129	-33.806%
2019-07-11	4.2300	4.3000	4.1650	4.2550	+2.530%	5,656	-34.195%
2019-07-10	4.3300	4.3300	4.1500	4.1500	-2.353%	9,170	-32.530%
2019-07-09	4.2900	4.3300	4.1900	4.2500	+0.236%	50,739	-34.118%
2019-07-08	4.2700	4.2700	4.2400	4.2400	-0.703%	3,770	-33.962%
2019-07-05	4.2300	4.3100	4.2300	4.2700	-0.466%	12,221	-34.426%
2019-07-03	4.2800	4.2900	4.2800	4.2900	+0.234%	306	-34.732%
2019-07-02	4.3000	4.3000	4.1400	4.2800	-0.696%	2,459	-34.579%
2019-07-01	4.0301	4.3100	4.0300	4.3100	+0.233%	36,146	-35.035%
2019-06-28	4.0600	4.3300	3.8300	4.3000	+0.703%	97,036	-34.884%
2019-06-27	4.1700	4.3300	4.1600	4.2700	+2.398%	4,318	-34.426%
2019-06-26	4.2200	4.2595	4.0000	4.1700	-1.882%	3,029	-32.854%

.dark-mode .CcDqq8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CcDqq8{ color: #333333; background-color: white; border: 2px solid #333333; }GECGreat Elm Capital Group, Inc. Common Stockstock NASDAQ

GEC
Great Elm Capital Group, Inc. Common Stock
stock NASDAQ