Great Elm Group

GEG
🏛️ usa →
2.44
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 1.92 2.02 1.92 2.02 0.3M
2022-12-29 1.95 1.99 1.95 1.97 0.0M
2022-12-28 1.85 2.00 1.85 1.95 0.1M
2022-12-27 1.98 2.02 1.96 2.02 0.0M
2022-12-23 2.00 2.06 1.98 1.99 0.0M
2022-12-22 1.95 2.00 1.95 2.00 0.0M
2022-12-21 1.95 1.97 1.95 1.96 0.0M
2022-12-20 1.97 1.98 1.93 1.93 0.0M
2022-12-19 1.96 1.96 1.95 1.95 0.0M
2022-12-16 2.02 2.03 1.91 1.92 0.1M
2022-12-15 2.02 2.10 1.98 1.98 0.0M
2022-12-14 2.02 2.10 2.02 2.02 0.0M
2022-12-13 1.96 2.06 1.91 2.02 0.0M
2022-12-12 1.86 1.95 1.85 1.90 0.0M
2022-12-09 1.95 1.95 1.90 1.92 0.0M
2022-12-08 1.99 1.99 1.90 1.97 0.0M
2022-12-07 2.00 2.00 1.86 1.98 0.0M
2022-12-06 1.91 1.99 1.87 1.99 0.0M
2022-12-05 1.95 1.96 1.90 1.92 0.0M
2022-12-02 1.96 1.98 1.95 1.98 0.0M
2022-12-01 2.00 2.00 1.95 1.95 0.0M
2022-11-30 2.00 2.11 1.92 1.95 0.0M
2022-11-29 2.01 2.04 1.99 1.99 0.0M
2022-11-28 2.00 2.10 2.00 2.01 0.0M
2022-11-25 2.12 2.12 2.06 2.12 0.0M
2022-11-23 2.09 2.17 2.01 2.05 0.0M
2022-11-22 2.01 2.11 2.00 2.10 0.0M
2022-11-21 2.00 2.10 2.00 2.06 0.0M
2022-11-18 2.04 2.04 2.04 2.04 0.0M
2022-11-17 2.13 2.13 1.99 2.06 0.0M
2022-11-16 2.05 2.17 2.02 2.10 0.1M
2022-11-15 1.90 2.08 1.90 2.07 0.0M
2022-11-14 1.98 2.08 1.98 2.00 0.0M
2022-11-11 2.01 2.05 2.00 2.00 0.0M
2022-11-10 2.01 2.03 2.00 2.01 0.0M
2022-11-09 2.05 2.06 1.98 2.00 0.0M
2022-11-08 1.98 2.00 1.96 2.00 0.2M
2022-11-07 1.99 2.00 1.98 2.00 0.0M
2022-11-04 1.99 2.02 1.98 1.98 0.0M
2022-11-03 2.00 2.00 2.00 2.00 0.0M
2022-11-02 2.00 2.01 2.00 2.00 0.0M
2022-11-01 2.10 2.14 2.04 2.04 0.0M
2022-10-31 2.05 2.05 2.04 2.04 0.0M
2022-10-28 2.00 2.08 1.98 2.00 0.0M
2022-10-27 2.00 2.04 1.98 2.04 0.0M
2022-10-26 2.00 2.00 1.98 2.00 0.0M
2022-10-25 2.04 2.04 1.98 2.00 0.0M
2022-10-24 2.02 2.02 2.00 2.00 0.0M
2022-10-21 2.01 2.02 1.98 2.00 0.0M
2022-10-20 2.01 2.03 2.00 2.00 0.0M
2022-10-19 2.00 2.06 1.99 2.01 0.0M
2022-10-18 1.99 2.04 1.97 2.01 0.1M
2022-10-17 2.06 2.20 1.99 2.00 0.0M
2022-10-14 1.98 2.04 1.98 2.02 0.0M
2022-10-13 2.00 2.00 2.00 2.00 0.0M
2022-10-12 2.02 2.02 1.98 2.00 0.0M
2022-10-11 2.06 2.06 1.98 2.00 0.0M
2022-10-10 2.06 2.06 2.00 2.00 0.0M
2022-10-07 2.01 2.03 2.00 2.00 0.0M
2022-10-06 2.04 2.04 2.00 2.00 0.0M
2022-10-05 2.01 2.09 2.00 2.00 0.0M
2022-10-04 2.10 2.14 2.06 2.06 0.0M
2022-10-03 2.06 2.10 2.00 2.08 0.0M
2022-09-30 2.06 2.08 2.00 2.00 0.0M
2022-09-29 2.03 2.04 1.99 2.04 0.0M
2022-09-28 2.04 2.09 2.00 2.00 0.0M
2022-09-27 2.12 2.12 1.98 2.00 0.0M
2022-09-26 2.09 2.09 1.95 2.00 0.2M
2022-09-23 2.06 2.12 2.03 2.05 0.0M
2022-09-22 2.12 2.19 2.07 2.10 0.0M
2022-09-21 2.24 2.25 2.05 2.14 0.0M
2022-09-20 2.17 2.19 2.14 2.19 0.0M
2022-09-19 2.32 2.35 2.10 2.18 0.0M
2022-09-16 2.07 2.34 2.06 2.34 0.0M
2022-09-15 2.07 2.11 2.06 2.08 0.0M
2022-09-14 2.07 2.14 2.06 2.06 0.0M
2022-09-13 2.27 2.27 2.08 2.08 0.0M
2022-09-12 2.13 2.13 2.04 2.05 0.0M
2022-09-09 2.03 2.10 2.03 2.05 0.0M
2022-09-08 2.07 2.07 2.01 2.05 0.0M
2022-09-07 2.02 2.24 2.02 2.05 0.0M
2022-09-06 2.21 2.21 2.03 2.03 0.0M
2022-09-02 2.00 2.06 2.00 2.06 0.0M
2022-09-01 2.20 2.20 2.04 2.05 0.0M
2022-08-31 2.09 2.21 2.09 2.10 0.0M
2022-08-30 2.00 2.09 2.00 2.05 0.0M
2022-08-29 2.17 2.17 2.06 2.06 0.0M
2022-08-26 2.22 2.22 2.15 2.17 0.0M
2022-08-25 2.19 2.25 2.11 2.14 0.0M
2022-08-24 2.30 2.30 2.14 2.14 0.0M
2022-08-23 2.35 2.35 2.15 2.21 0.0M
2022-08-22 2.25 2.25 2.16 2.25 0.0M
2022-08-19 2.34 2.35 2.23 2.23 0.0M
2022-08-18 2.10 2.26 2.10 2.22 0.0M
2022-08-17 2.05 2.13 2.05 2.09 0.0M
2022-08-16 2.14 2.15 2.00 2.05 0.1M
2022-08-15 2.10 2.10 1.97 2.07 0.4M
2022-08-12 2.00 2.05 1.96 2.05 0.1M
2022-08-11 2.12 2.17 1.99 2.08 0.0M
2022-08-10 2.17 2.17 2.01 2.06 0.0M
2022-08-09 2.09 2.09 1.98 2.05 0.0M
2022-08-08 2.13 2.13 1.99 2.08 0.0M
2022-08-05 2.13 2.19 2.07 2.12 0.0M
2022-08-04 2.09 2.09 2.00 2.03 0.0M
2022-08-03 2.03 2.10 1.99 2.06 0.0M
2022-08-02 2.09 2.23 2.01 2.05 0.0M
2022-08-01 2.15 2.15 2.06 2.15 0.0M
2022-07-29 2.06 2.15 2.03 2.15 0.0M
2022-07-28 2.19 2.19 2.08 2.12 0.0M
2022-07-27 2.01 2.31 2.01 2.13 0.0M
2022-07-26 1.95 2.00 1.95 1.99 0.0M
2022-07-25 1.96 1.97 1.95 1.97 0.0M
2022-07-22 2.00 2.10 1.95 2.02 0.1M
2022-07-21 2.12 2.15 2.02 2.05 0.0M
2022-07-20 2.01 2.01 1.95 2.01 0.0M
2022-07-19 2.00 2.06 1.96 1.96 0.0M
2022-07-18 1.95 2.05 1.95 2.00 0.0M
2022-07-15 1.90 1.94 1.90 1.94 0.0M
2022-07-14 1.87 1.90 1.87 1.87 0.0M
2022-07-13 1.86 1.91 1.82 1.91 0.0M
2022-07-12 1.88 2.04 1.88 1.91 0.0M
2022-07-11 2.06 2.08 1.92 1.93 0.0M
2022-07-08 2.08 2.19 2.07 2.08 0.0M
2022-07-07 2.07 2.16 2.05 2.10 0.0M
2022-07-06 2.13 2.19 2.11 2.11 0.0M
2022-07-05 2.21 2.21 2.10 2.10 0.0M
2022-07-01 2.11 2.19 2.10 2.11 0.0M
2022-06-30 2.17 2.18 2.10 2.15 0.0M
2022-06-29 2.21 2.23 2.14 2.17 0.0M
2022-06-28 2.39 2.39 2.20 2.20 0.0M
2022-06-27 2.40 2.40 2.27 2.29 0.0M
2022-06-24 2.25 2.34 2.22 2.29 0.0M
2022-06-23 2.20 2.36 2.20 2.23 0.0M
2022-06-22 2.41 2.41 2.19 2.25 0.0M
2022-06-21 2.51 2.51 2.28 2.38 0.0M
2022-06-17 2.55 2.55 2.35 2.43 0.0M
2022-06-16 2.42 2.54 2.40 2.52 0.1M
2022-06-15 2.40 2.50 2.31 2.47 0.1M
2022-06-14 2.48 2.51 2.40 2.42 0.3M
2022-06-13 2.31 2.43 2.30 2.33 0.0M
2022-06-10 2.29 2.48 2.25 2.40 0.1M
2022-06-09 2.35 2.40 2.28 2.28 0.5M
2022-06-08 2.40 2.46 2.32 2.39 0.0M
2022-06-07 2.43 2.50 2.40 2.40 0.1M
2022-06-06 2.44 2.47 2.40 2.44 0.0M
2022-06-03 2.47 2.49 2.37 2.44 0.0M
2022-06-02 2.35 2.45 2.34 2.42 0.0M
2022-06-01 2.36 2.43 2.28 2.40 0.1M
2022-05-31 2.38 2.38 2.14 2.31 0.0M
2022-05-27 2.24 2.35 2.24 2.31 0.0M
2022-05-26 2.35 2.42 2.28 2.30 0.0M
2022-05-25 2.21 2.31 2.16 2.31 0.0M
2022-05-24 2.24 2.25 2.13 2.21 0.0M
2022-05-23 2.25 2.28 2.08 2.23 0.1M
2022-05-20 2.20 2.23 2.17 2.23 0.0M
2022-05-19 2.11 2.20 2.04 2.20 0.1M
2022-05-18 2.14 2.14 2.00 2.07 0.0M
2022-05-17 2.18 2.18 2.08 2.15 0.0M
2022-05-16 2.02 2.19 2.01 2.13 0.0M
2022-05-13 2.02 2.13 2.00 2.13 0.1M
2022-05-12 1.94 2.09 1.85 2.07 0.1M
2022-05-11 1.99 1.99 1.83 1.85 0.0M
2022-05-10 1.72 1.97 1.72 1.97 0.1M
2022-05-09 1.70 1.83 1.55 1.77 0.3M
2022-05-06 1.49 1.58 1.47 1.51 0.0M
2022-05-05 1.43 1.44 1.40 1.44 0.0M
2022-05-04 1.46 1.46 1.40 1.42 0.0M
2022-05-03 1.43 1.44 1.40 1.42 0.0M
2022-05-02 1.41 1.46 1.41 1.41 0.0M
2022-04-29 1.49 1.49 1.41 1.48 0.0M
2022-04-28 1.51 1.51 1.44 1.44 0.0M
2022-04-27 1.51 1.51 1.50 1.50 0.0M
2022-04-26 1.55 1.59 1.52 1.52 0.1M
2022-04-25 1.54 1.59 1.49 1.49 0.0M
2022-04-22 1.64 1.67 1.55 1.55 0.0M
2022-04-21 1.64 1.69 1.64 1.69 0.0M
2022-04-20 1.72 1.72 1.67 1.67 0.0M
2022-04-19 1.68 1.70 1.62 1.70 0.0M
2022-04-18 1.70 1.71 1.60 1.65 0.0M
2022-04-14 1.61 1.70 1.61 1.67 0.0M
2022-04-13 1.61 1.71 1.61 1.71 0.0M
2022-04-12 1.69 1.75 1.69 1.73 0.0M
2022-04-11 1.67 1.77 1.67 1.75 0.0M
2022-04-08 1.66 1.75 1.66 1.73 0.0M
2022-04-07 1.78 1.78 1.78 1.78 0.0M
2022-04-06 1.80 1.84 1.80 1.80 0.0M
2022-04-05 1.80 1.86 1.80 1.80 0.0M
2022-04-04 1.81 1.86 1.81 1.86 0.0M
2022-04-01 1.86 1.91 1.83 1.91 0.0M
2022-03-31 1.85 1.85 1.81 1.81 0.0M
2022-03-30 1.80 1.90 1.80 1.85 0.0M
2022-03-29 1.80 1.92 1.80 1.88 0.0M
2022-03-28 1.74 1.82 1.71 1.80 0.0M
2022-03-25 1.82 1.88 1.72 1.84 0.0M
2022-03-24 1.84 1.84 1.75 1.82 0.0M
2022-03-23 1.89 1.89 1.79 1.79 0.0M
2022-03-22 1.85 1.93 1.85 1.93 0.0M
2022-03-21 1.83 1.96 1.82 1.91 0.0M
2022-03-18 1.94 1.95 1.82 1.92 0.0M
2022-03-17 1.89 1.95 1.84 1.94 0.0M
2022-03-16 1.94 1.94 1.86 1.86 0.0M
2022-03-15 1.89 1.90 1.85 1.85 0.0M
2022-03-14 1.94 1.96 1.82 1.82 0.0M
2022-03-11 1.97 1.97 1.78 1.94 0.0M
2022-03-10 1.97 1.98 1.85 1.94 0.0M
2022-03-09 1.88 1.99 1.77 1.95 0.0M
2022-03-08 1.97 1.97 1.83 1.89 0.0M
2022-03-07 2.00 2.02 1.81 1.89 0.0M
2022-03-04 1.98 2.01 1.98 1.99 0.0M
2022-03-03 2.00 2.01 1.95 1.95 0.0M
2022-03-02 1.83 1.92 1.83 1.92 0.0M
2022-03-01 1.91 1.91 1.84 1.85 0.0M
2022-02-28 1.98 1.98 1.84 1.87 0.0M
2022-02-25 1.98 1.98 1.90 1.93 0.0M
2022-02-24 1.81 1.94 1.81 1.92 0.0M
2022-02-23 1.96 1.96 1.81 1.94 0.0M
2022-02-22 2.01 2.01 1.90 1.90 0.0M
2022-02-18 1.79 2.02 1.79 2.02 0.0M
2022-02-17 1.93 1.93 1.86 1.93 0.0M
2022-02-16 2.00 2.00 1.89 1.90 0.0M
2022-02-15 1.91 1.97 1.90 1.97 0.0M
2022-02-14 1.96 2.00 1.90 1.91 0.0M
2022-02-11 1.86 1.97 1.77 1.96 0.0M
2022-02-10 1.91 1.91 1.76 1.77 0.0M
2022-02-09 1.70 1.95 1.70 1.88 0.0M
2022-02-08 2.00 2.00 1.91 1.92 0.0M
2022-02-07 1.86 2.04 1.85 1.96 0.0M
2022-02-04 2.01 2.02 1.95 1.97 0.0M
2022-02-03 1.89 1.93 1.85 1.86 0.0M
2022-02-02 1.92 1.99 1.92 1.97 0.0M
2022-02-01 1.87 1.87 1.85 1.85 0.0M
2022-01-31 1.94 2.00 1.93 1.97 0.0M
2022-01-28 1.96 2.01 1.96 1.99 0.0M
2022-01-27 2.03 2.13 1.83 1.96 0.0M
2022-01-26 1.93 2.02 1.93 2.00 0.0M
2022-01-25 1.92 1.96 1.73 1.92 0.0M
2022-01-24 2.02 2.04 1.91 1.94 0.0M
2022-01-21 1.96 2.09 1.82 2.09 0.0M
2022-01-20 2.11 2.11 2.07 2.07 0.0M
2022-01-19 2.13 2.13 2.04 2.11 0.0M
2022-01-18 2.10 2.13 2.02 2.11 0.0M
2022-01-14 2.13 2.19 2.13 2.17 0.0M
2022-01-13 2.07 2.18 2.07 2.15 0.0M
2022-01-12 2.17 2.17 2.06 2.06 0.0M
2022-01-11 2.15 2.17 2.11 2.17 0.0M
2022-01-10 2.15 2.17 2.02 2.13 0.0M
2022-01-07 2.04 2.20 2.04 2.17 0.0M
2022-01-06 2.05 2.13 2.03 2.13 0.0M
2022-01-05 2.08 2.08 2.03 2.05 0.0M
2022-01-04 2.06 2.06 2.02 2.03 0.0M
2022-01-03 2.04 2.09 2.03 2.06 0.0M