Great Elm Capital Group Inc (GEG)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
21.454 |
0,00%
|
2,16
|
2,15
|
2,16
|
2,15
|
| 18/09/2026 |
26.276 |
0,00%
|
2,15
|
2,15
|
2,17
|
2,15
|
| 17/09/2026 |
5.867 |
0,00%
|
2,20
|
2,15
|
2,20
|
2,15
|
| 16/09/2026 |
15.051 |
-1,83%
|
2,18
|
2,15
|
2,24
|
2,15
|
| 15/09/2026 |
3.548 |
0,46%
|
2,18
|
2,15
|
2,20
|
2,19
|
| 14/09/2026 |
2.385 |
-0,91%
|
2,21
|
2,18
|
2,21
|
2,18
|
| 11/09/2026 |
3.432 |
-0,90%
|
2,19
|
2,19
|
2,21
|
2,20
|
| 10/09/2026 |
2.281 |
0,91%
|
2,19
|
2,19
|
2,22
|
2,22
|
| 09/09/2026 |
3.083 |
0,00%
|
2,19
|
2,19
|
2,21
|
2,20
|
| 08/09/2026 |
1.555 |
-0,90%
|
2,24
|
2,20
|
2,24
|
2,20
|
| 04/09/2026 |
2.386 |
0,91%
|
2,16
|
2,16
|
2,22
|
2,22
|
| 03/09/2026 |
57.646 |
0,00%
|
2,16
|
2,15
|
2,21
|
2,20
|
| 02/09/2026 |
4.665 |
0,46%
|
2,20
|
2,18
|
2,20
|
2,20
|
| 01/09/2026 |
695 |
-0,45%
|
2,24
|
2,19
|
2,24
|
2,19
|
| 31/08/2026 |
3.245 |
1,85%
|
2,15
|
2,15
|
2,20
|
2,20
|
| 28/08/2026 |
2.517 |
0,47%
|
2,15
|
2,15
|
2,16
|
2,16
|
| 27/08/2026 |
2.716 |
0,00%
|
2,19
|
2,15
|
2,19
|
2,15
|
| 26/08/2026 |
1.170 |
0,00%
|
2,15
|
2,15
|
2,15
|
2,15
|
| 25/08/2026 |
777 |
0,00%
|
2,15
|
2,15
|
2,15
|
2,15
|
| 24/08/2026 |
511 |
-1,38%
|
2,15
|
2,15
|
2,15
|
2,15
|
| 21/08/2026 |
767 |
0,00%
|
2,17
|
2,15
|
2,18
|
2,18
|
| 20/08/2026 |
1.206 |
1,40%
|
2,15
|
2,15
|
2,18
|
2,18
|
| 19/08/2026 |
2.453 |
0,00%
|
2,16
|
2,15
|
2,16
|
2,15
|
| 18/08/2026 |
13.392 |
0,00%
|
2,15
|
2,15
|
2,185
|
2,15
|
| 17/08/2026 |
3.537 |
-1,38%
|
2,15
|
2,15
|
2,15
|
2,15
|
| 14/08/2026 |
1.318 |
-0,46%
|
2,18
|
2,15
|
2,18
|
2,18
|
| 13/08/2026 |
479 |
-0,45%
|
2,19
|
2,15
|
2,19
|
2,19
|
| 12/08/2026 |
577 |
0,46%
|
2,15
|
2,15
|
2,20
|
2,20
|
| 11/08/2026 |
582 |
0,92%
|
2,17
|
2,15
|
2,19
|
2,19
|
| 10/08/2026 |
329 |
-1,81%
|
2,21
|
2,17
|
2,21
|
2,17
|
| 07/08/2026 |
694 |
-0,90%
|
2,24
|
2,20
|
2,24
|
2,21
|
| 06/08/2026 |
1.387 |
3,24%
|
2,15
|
2,15
|
2,23
|
2,23
|
| 05/08/2026 |
6.919 |
0,47%
|
2,15
|
2,15
|
2,31
|
2,16
|
| 04/08/2026 |
4.479 |
-8,90%
|
2,23
|
2,15
|
2,35
|
2,15
|
| 03/08/2026 |
4.409 |
9,77%
|
2,22
|
2,22
|
2,51
|
2,36
|
| 31/07/2026 |
1.291 |
-2,27%
|
2,18
|
2,15
|
2,23
|
2,15
|
| 30/07/2026 |
44 |
-8,71%
|
2,21
|
2,20
|
2,21
|
2,20
|
| 29/07/2026 |
125 |
11,57%
|
2,18
|
2,18
|
2,41
|
2,41
|
| 28/07/2026 |
649 |
0,47%
|
2,15
|
2,15
|
2,16
|
2,16
|
| 27/07/2026 |
1.708 |
-1,38%
|
2,15
|
2,15
|
2,15
|
2,15
|
| 24/07/2026 |
225 |
1,40%
|
2,15
|
2,15
|
2,18
|
2,18
|
| 23/07/2026 |
1.237 |
-0,92%
|
2,21
|
2,15
|
2,21
|
2,15
|
| 22/07/2026 |
476 |
0,93%
|
2,15
|
2,15
|
2,17
|
2,17
|
| 21/07/2026 |
1.467 |
-0,46%
|
2,15
|
2,15
|
2,15
|
2,15
|
| 20/07/2026 |
561 |
-0,69%
|
2,16
|
2,16
|
2,16
|
2,16
|
| 17/07/2026 |
695 |
1,16%
|
2,15
|
2,15
|
2,175
|
2,175
|
| 16/07/2026 |
1.429 |
-2,71%
|
2,15
|
2,15
|
2,15
|
2,15
|
| 15/07/2026 |
575 |
2,31%
|
2,19
|
2,19
|
2,21
|
2,21
|
| 14/07/2026 |
973 |
-1,37%
|
2,19
|
2,16
|
2,19
|
2,16
|
| 13/07/2026 |
1.503 |
0,00%
|
2,25
|
2,19
|
2,25
|
2,19
|
| 10/07/2026 |
311 |
-3,52%
|
2,24
|
2,17
|
2,24
|
2,19
|
| 09/07/2026 |
1.406 |
2,71%
|
2,20
|
2,18
|
2,28
|
2,27
|
| 08/07/2026 |
2.834 |
2,31%
|
2,16
|
2,15
|
2,21
|
2,21
|
| 07/07/2026 |
558 |
-0,92%
|
2,23
|
2,16
|
2,23
|
2,16
|
| 06/07/2026 |
1.714 |
-0,91%
|
2,17
|
2,15
|
2,28
|
2,18
|
| 02/07/2026 |
10.224 |
0,92%
|
2,21
|
2,15
|
2,21
|
2,20
|
| 01/07/2026 |
2.618 |
0,00%
|
2,18
|
2,15
|
2,18
|
2,18
|
| 30/06/2026 |
3.714 |
-3,54%
|
2,30
|
2,18
|
2,30
|
2,18
|
| 29/06/2026 |
2.254 |
-7,00%
|
2,29
|
2,20
|
2,29
|
2,26
|
| 26/06/2026 |
5.100 |
8,00%
|
2,24
|
2,19
|
2,43
|
2,43
|
| 25/06/2026 |
1.065 |
-9,64%
|
2,465
|
2,20
|
2,465
|
2,25
|
| 24/06/2026 |
644 |
2,05%
|
2,43
|
2,335
|
2,49
|
2,49
|
| 23/06/2026 |
1.596 |
0,83%
|
2,44
|
2,35
|
2,44
|
2,44
|
| 22/06/2026 |
10.572 |
-12,32%
|
2,61
|
2,40
|
2,66
|
2,42
|
| 18/06/2026 |
64.691 |
20,52%
|
2,25
|
2,17
|
2,78
|
2,76
|
| 17/06/2026 |
3.068 |
-2,55%
|
2,34
|
2,22
|
2,34
|
2,29
|
| 16/06/2026 |
15.483 |
4,91%
|
2,23
|
2,23
|
2,35
|
2,35
|
| 15/06/2026 |
3.021 |
-0,44%
|
2,23
|
2,23
|
2,35
|
2,24
|
| 12/06/2026 |
1.960 |
0,45%
|
2,24
|
2,20
|
2,25
|
2,25
|
| 11/06/2026 |
2.323 |
1,36%
|
2,20
|
2,20
|
2,24
|
2,24
|
| 10/06/2026 |
11.544 |
-1,78%
|
2,24
|
2,21
|
2,34
|
2,21
|
| 09/06/2026 |
2.257 |
0,00%
|
2,24
|
2,20
|
2,25
|
2,25
|
| 08/06/2026 |
634 |
-1,32%
|
2,28
|
2,24
|
2,28
|
2,25
|
| 05/06/2026 |
2.320 |
3,64%
|
2,20
|
2,20
|
2,28
|
2,28
|
| 04/06/2026 |
15.643 |
2,33%
|
2,155
|
2,155
|
2,28
|
2,20
|
| 03/06/2026 |
1.643 |
0,00%
|
2,15
|
2,15
|
2,15
|
2,15
|
| 02/06/2026 |
2.147 |
-2,27%
|
2,22
|
2,15
|
2,22
|
2,15
|
| 01/06/2026 |
2.288 |
1,38%
|
2,15
|
2,15
|
2,20
|
2,20
|
| 29/05/2026 |
4.682 |
0,46%
|
2,18
|
2,15
|
2,18
|
2,17
|
| 28/05/2026 |
1.157 |
-2,26%
|
2,16
|
2,16
|
2,16
|
2,16
|
| 27/05/2026 |
643 |
2,31%
|
2,16
|
2,16
|
2,21
|
2,21
|
| 26/05/2026 |
2.641 |
0,00%
|
2,15
|
2,15
|
2,17
|
2,16
|
| 22/05/2026 |
1.361 |
-1,82%
|
2,14
|
2,14
|
2,16
|
2,16
|
| 21/05/2026 |
904 |
2,33%
|
2,12
|
2,12
|
2,20
|
2,20
|
| 20/05/2026 |
566 |
0,00%
|
2,14
|
2,06
|
2,15
|
2,15
|
| 19/05/2026 |
142 |
0,00%
|
2,15
|
2,15
|
2,15
|
2,15
|
| 18/05/2026 |
382 |
-0,46%
|
2,17
|
2,15
|
2,17
|
2,15
|
| 15/05/2026 |
634 |
-1,37%
|
2,20
|
2,16
|
2,20
|
2,16
|
| 14/05/2026 |
1.433 |
-0,45%
|
2,22
|
2,19
|
2,23
|
2,19
|
| 13/05/2026 |
1.452 |
-0,45%
|
2,12
|
2,12
|
2,22
|
2,20
|
| 12/05/2026 |
155 |
0,45%
|
2,20
|
2,20
|
2,21
|
2,21
|
| 11/05/2026 |
3.072 |
2,80%
|
2,15
|
2,05
|
2,20
|
2,20
|
| 08/05/2026 |
1.653 |
4,39%
|
2,05
|
2,05
|
2,14
|
2,14
|
| 07/05/2026 |
7.985 |
0,00%
|
2,05
|
2,05
|
2,07
|
2,05
|
| 06/05/2026 |
3.037 |
-0,49%
|
2,10
|
2,05
|
2,10
|
2,05
|
| 05/05/2026 |
567 |
0,00%
|
2,05
|
2,05
|
2,06
|
2,06
|
| 04/05/2026 |
715 |
0,49%
|
2,05
|
2,05
|
2,06
|
2,06
|
| 01/05/2026 |
638 |
0,00%
|
2,05
|
2,05
|
2,06
|
2,05
|
| 30/04/2026 |
9.109 |
-0,97%
|
2,06
|
2,05
|
2,14
|
2,05
|
| 29/04/2026 |
2.076 |
0,49%
|
2,06
|
2,05
|
2,07
|
2,07
|
