Stockscreener 앱 받기
1.91
0.53%
0.01
Great Elm Group Inc 주식 (GEG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $1.90 | $1.90 | $0.00 | 111.0 | +0.00% |
| 2025-05-05 | $1.92 | $1.90 | $0.02 | 4,300.0 | -1.04% |
| 2025-05-02 | $1.92 | $1.90 | $0.02 | 2,255.0 | +0.52% |
| 2025-05-01 | $1.91 | $1.90 | $0.01 | 10,125.0 | +0.53% |
| 2025-04-30 | $1.92 | $1.90 | $0.02 | 6,674.0 | -0.52% |
| 2025-04-29 | $1.98 | $1.90 | $0.08 | 9,115.0 | -1.55% |
| 2025-04-28 | $1.95 | $1.90 | $0.0452 | 3,676.0 | +1.57% |
| 2025-04-25 | $1.94 | $1.90 | $0.0393 | 5,564.0 | +0.53% |
| 2025-04-24 | $1.95 | $1.90 | $0.0485 | 2,909.0 | -1.55% |
| 2025-04-23 | $1.93 | $1.90 | $0.0337 | 2,272.0 | +1.05% |
| 2025-04-22 | $1.91 | $1.88 | $0.03 | 5,438.0 | +0.53% |
| 2025-04-21 | $1.90 | $1.85 | $0.05 | 9,102.0 | -0.26% |
| 2025-04-17 | $1.91 | $1.85 | $0.06 | 17,261.0 | +0.26% |
| 2025-04-16 | $1.91 | $1.86 | $0.045 | 6,332.0 | +0.00% |
| 2025-04-15 | $1.97 | $1.90 | $0.07 | 3,941.0 | -0.52% |
| 2025-04-14 | $2.02 | $1.90 | $0.12 | 39,198.0 | +0.53% |
| 2025-04-11 | $1.90 | $1.88 | $0.02 | 5,025.0 | +1.06% |
| 2025-04-10 | $1.91 | $1.80 | $0.1087 | 16,827.0 | +0.00% |
| 2025-04-09 | $1.94 | $1.76 | $0.1785 | 69,396.0 | +0.00% |
| 2025-04-08 | $1.91 | $1.86 | $0.0545 | 11,140.0 | +0.53% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $1.92 | $1.90 | $0.02 | 16,791.0 | +0.00% |
| 2025-04 | $2.02 | $1.76 | $0.26 | 283,260.0 | +0.53% |
| 2025-03 | $2.04 | $1.79 | $0.25 | 454,377.0 | +0.00% |
| 2025-02 | $1.99 | $1.79 | $0.1952 | 512,442.0 | +5.00% |
| 2025-01 | $1.87 | $1.76 | $0.11 | 139,252.0 | -0.55% |
Great Elm Group Inc 주식 (GEG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.90 | $1.75 | $0.15 | 765,522.0 | -1.10% |
| 2024-11 | $1.88 | $1.70 | $0.18 | 1,677,907.0 | +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% |
0.12%
0.85%
자본화:
|
볼륨(24시간):