Stockscreener 앱 받기
2.75
8.33%
-0.25
시간 외 거래:
2.63
-0.12
-4.36%
Great Elm Group Inc 주식 (GEG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $2.89 | $2.58 | $0.31 | 249,965.0 | -8.33% |
| 2025-09-04 | $3.14 | $2.71 | $0.4299 | 769,733.0 | -2.91% |
| 2025-09-03 | $3.51 | $2.83 | $0.6799 | 13,389,014.0 | +20.70% |
| 2025-09-02 | $2.56 | $2.31 | $0.25 | 1,074,849.0 | +6.22% |
| 2025-08-29 | $2.54 | $2.28 | $0.26 | 3,802.0 | -4.17% |
| 2025-08-28 | $2.52 | $2.44 | $0.073 | 7,990.0 | +4.79% |
| 2025-08-27 | $2.54 | $2.37 | $0.17 | 25,370.0 | -2.44% |
| 2025-08-26 | $2.53 | $2.30 | $0.2294 | 9,805.0 | -0.40% |
| 2025-08-25 | $2.53 | $2.35 | $0.175 | 4,642.0 | +0.00% |
| 2025-08-22 | $2.48 | $2.42 | $0.055 | 3,482.0 | +2.07% |
| 2025-08-21 | $2.54 | $2.40 | $0.135 | 13,797.0 | -0.41% |
| 2025-08-20 | $2.49 | $2.34 | $0.148 | 11,225.0 | +5.65% |
| 2025-08-19 | $2.30 | $2.20 | $0.10 | 7,932.0 | +2.68% |
| 2025-08-18 | $2.49 | $2.12 | $0.3708 | 79,169.0 | +5.66% |
| 2025-08-15 | $2.13 | $2.11 | $0.025 | 1,082.0 | -1.85% |
| 2025-08-14 | $2.18 | $2.10 | $0.0799 | 6,238.0 | +2.86% |
| 2025-08-13 | $2.13 | $2.06 | $0.073 | 1,442.0 | +0.00% |
| 2025-08-12 | $2.16 | $2.10 | $0.0566 | 12,219.0 | -2.33% |
| 2025-08-11 | $2.19 | $2.11 | $0.0772 | 2,471.0 | +0.00% |
| 2025-08-08 | $2.20 | $2.11 | $0.0899 | 16,220.0 | -1.38% |
| 2025-08-07 | $2.19 | $2.18 | $0.010 | 2,252.0 | +0.92% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $3.51 | $2.31 | $1.20 | 15,733,526.0 | +14.11% |
| 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% |
0.97%
자본화:
|
볼륨(24시간):