Stockscreener 앱 받기
1.82
1.09%
-0.02
Great Elm Group Inc 주식 (GEG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $1.83 | $1.80 | $0.03 | 2,556.0 | -1.09% |
| 2024-11-26 | $1.84 | $1.80 | $0.04 | 7,416.0 | +2.22% |
| 2024-11-25 | $1.88 | $1.77 | $0.114 | 10,176.0 | -1.10% |
| 2024-11-22 | $1.84 | $1.78 | $0.06 | 23,477.0 | +1.68% |
| 2024-11-21 | $1.79 | $1.75 | $0.04 | 55,889.0 | +0.56% |
| 2024-11-20 | $1.79 | $1.76 | $0.035 | 101,618.0 | +0.00% |
| 2024-11-19 | $1.79 | $1.77 | $0.02 | 59,915.0 | -0.56% |
| 2024-11-18 | $1.80 | $1.76 | $0.04 | 64,449.0 | +0.56% |
| 2024-11-15 | $1.81 | $1.72 | $0.09 | 933,805.0 | +0.00% |
| 2024-11-14 | $1.81 | $1.71 | $0.10 | 62,928.0 | +0.00% |
| 2024-11-13 | $1.79 | $1.70 | $0.0903 | 21,788.0 | -1.66% |
| 2024-11-12 | $1.81 | $1.75 | $0.06 | 11,616.0 | +2.26% |
| 2024-11-11 | $1.78 | $1.75 | $0.03 | 11,477.0 | +1.14% |
| 2024-11-08 | $1.85 | $1.75 | $0.10 | 13,628.0 | -2.23% |
| 2024-11-07 | $1.84 | $1.77 | $0.0692 | 3,087.0 | -1.65% |
| 2024-11-06 | $1.84 | $1.75 | $0.095 | 28,233.0 | +3.41% |
| 2024-11-05 | $1.81 | $1.76 | $0.05 | 15,058.0 | -2.76% |
| 2024-11-04 | $1.84 | $1.76 | $0.08 | 4,116.0 | -1.09% |
| 2024-11-01 | $1.83 | $1.79 | $0.04 | 11,047.0 | +0.55% |
| 2024-10-31 | $1.85 | $1.80 | $0.05 | 19,168.0 | +1.11% |
| 2024-10-30 | $1.82 | $1.71 | $0.11 | 71,832.0 | +4.65% |
| 2024-10-29 | $1.78 | $1.72 | $0.06 | 59,420.0 | +0.00% |
Great Elm Group Inc 주식 (GEG) 연도별 가격 이력
이 심층 분석에서는 Great Elm Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GEG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Great Elm Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Great Elm Group Inc 주식 (GEG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.88 | $1.70 | $0.18 | 1,444,835.0 | +0.00% |
| 2024-10 | $1.91 | $1.71 | $0.20 | 351,726.0 | -4.71% |
| 2024-09 | $1.95 | $1.77 | $0.18 | 1,136,702.0 | +6.70% |
| 2024-08 | $1.84 | $1.75 | $0.09 | 230,883.0 | -2.19% |
| 2024-07 | $1.84 | $1.75 | $0.09 | 310,223.0 | +1.67% |
| 2024-06 | $1.83 | $1.71 | $0.12 | 286,514.0 | +2.86% |
| 2024-05 | $1.93 | $1.75 | $0.18 | 1,614,935.0 | -6.91% |
| 2024-04 | $1.95 | $1.85 | $0.10 | 160,299.0 | -2.08% |
| 2024-03 | $2.12 | $1.89 | $0.23 | 229,979.0 | -2.04% |
| 2024-02 | $2.03 | $1.81 | $0.22 | 222,439.0 | +3.16% |
| 2024-01 | $2.00 | $1.80 | $0.20 | 145,693.0 | -2.06% |
Great Elm Group Inc 주식 (GEG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.10 | $1.80 | $0.30 | 306,428.0 | -7.18% |
| 2023-11 | $2.09 | $1.59 | $0.50 | 577,347.0 | +16.69% |
| 2023-10 | $2.12 | $1.77 | $0.3496 | 276,471.0 | -16.31% |
| 2023-09 | $2.20 | $2.00 | $0.1999 | 399,492.0 | +0.94% |
| 2023-08 | $2.15 | $1.92 | $0.23 | 353,090.0 | +8.16% |
| 2023-07 | $2.08 | $1.91 | $0.17 | 325,492.0 | -4.39% |
| 2023-06 | $2.24 | $1.96 | $0.2773 | 273,132.0 | +0.99% |
| 2023-05 | $2.30 | $1.86 | $0.436 | 1,379,980.0 | +1.00% |
| 2023-04 | $2.30 | $1.99 | $0.31 | 537,313.0 | -11.45% |
| 2023-03 | $2.41 | $2.08 | $0.33 | 1,638,601.0 | -1.30% |
| 2023-02 | $2.32 | $2.02 | $0.30 | 426,464.0 | +5.02% |
| 2023-01 | $2.49 | $2.08 | $0.411 | 2,791,476.0 | +8.42% |
Great Elm Group Inc 주식 (GEG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.10 | $1.85 | $0.25 | 706,256.0 | +3.59% |
| 2022-11 | $2.17 | $1.90 | $0.27 | 396,323.0 | -4.41% |
| 2022-10 | $2.20 | $1.97 | $0.23 | 316,765.0 | +2.00% |
| 2022-09 | $2.35 | $1.95 | $0.40 | 572,920.0 | -4.76% |
| 2022-08 | $2.35 | $1.96 | $0.39 | 811,842.0 | -2.33% |
| 2022-07 | $2.31 | $1.82 | $0.49 | 247,866.0 | +0.00% |
| 2022-06 | $2.55 | $2.10 | $0.45 | 1,655,602.0 | -6.93% |
| 2022-05 | $2.42 | $1.40 | $1.02 | 1,116,908.0 | +56.08% |
| 2022-04 | $1.91 | $1.41 | $0.50 | 203,002.0 | -18.23% |
| 2022-03 | $2.02 | $1.71 | $0.3145 | 242,973.0 | -3.21% |
| 2022-02 | $2.04 | $1.70 | $0.3399 | 172,979.0 | -5.29% |
| 2022-01 | $2.20 | $1.73 | $0.47 | 178,622.0 | -5.53% |
0.17%
0.02%
자본화:
|
볼륨(24시간):