Stockscreener 앱 받기
2.59
2.26%
-0.06
시간 외 거래:
2.59
Great Elm Group Inc 주식 (GEG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $2.62 | $2.57 | $0.05 | 25,362.0 | -2.26% |
| 2025-12-12 | $2.74 | $2.45 | $0.29 | 154,135.0 | -0.75% |
| 2025-12-11 | $2.71 | $2.66 | $0.055 | 6,624.0 | -0.37% |
| 2025-12-10 | $2.76 | $2.65 | $0.1145 | 11,134.0 | -2.55% |
| 2025-12-09 | $2.81 | $2.68 | $0.13 | 27,454.0 | +2.61% |
| 2025-12-08 | $2.71 | $2.56 | $0.15 | 14,967.0 | +1.52% |
| 2025-12-05 | $2.65 | $2.60 | $0.05 | 22,915.0 | -2.22% |
| 2025-12-04 | $2.71 | $2.48 | $0.235 | 41,981.0 | +3.85% |
| 2025-12-03 | $2.64 | $2.54 | $0.10 | 58,888.0 | -0.76% |
| 2025-12-02 | $2.65 | $2.50 | $0.155 | 65,001.0 | +1.16% |
| 2025-12-01 | $2.60 | $2.48 | $0.12 | 33,902.0 | +0.19% |
| 2025-11-28 | $2.59 | $2.55 | $0.0356 | 11,509.0 | +0.19% |
| 2025-11-26 | $2.63 | $2.58 | $0.05 | 7,003.0 | -0.77% |
| 2025-11-25 | $2.60 | $2.52 | $0.08 | 8,114.0 | +1.17% |
| 2025-11-24 | $2.57 | $2.45 | $0.12 | 19,728.0 | +2.80% |
| 2025-11-21 | $2.50 | $2.48 | $0.02 | 8,390.0 | +0.40% |
| 2025-11-20 | $2.54 | $2.35 | $0.1943 | 6,605.0 | -0.40% |
| 2025-11-19 | $2.52 | $2.40 | $0.125 | 19,815.0 | +0.81% |
| 2025-11-18 | $2.48 | $2.36 | $0.12 | 16,957.0 | +2.90% |
| 2025-11-17 | $2.41 | $2.40 | $0.01 | 20,165.0 | -0.41% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $2.81 | $2.45 | $0.36 | 462,363.0 | +0.19% |
| 2025-11 | $2.64 | $2.30 | $0.341 | 358,532.0 | +3.40% |
| 2025-10 | $2.64 | $2.32 | $0.32 | 776,288.0 | +2.04% |
| 2025-09 | $3.51 | $2.31 | $1.20 | 17,429,770.0 | +1.66% |
| 2025-08 | $2.54 | $2.04 | $0.50 | 219,709.0 | +16.99% |
| 2025-07 | $2.21 | $1.98 | $0.23 | 123,895.0 | -0.49% |
| 2025-06 | $2.33 | $1.96 | $0.37 | 201,686.0 | +0.00% |
| 2025-05 | $2.14 | $1.90 | $0.245 | 394,032.0 | +8.95% |
| 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% |
0.62%
1.06%
자본화:
|
볼륨(24시간):