Great Elm Capital Group Inc (GEG)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 28/04/2026 |
817 |
0,00%
|
2,05
|
2,05
|
2,06
|
2,06
|
| 27/04/2026 |
714 |
0,49%
|
2,06
|
2,06
|
2,06
|
2,06
|
| 24/04/2026 |
646 |
-3,76%
|
2,06
|
2,05
|
2,06
|
2,05
|
| 23/04/2026 |
1.774 |
3,90%
|
2,05
|
2,05
|
2,13
|
2,13
|
| 22/04/2026 |
1.045 |
-0,49%
|
2,06
|
2,05
|
2,06
|
2,05
|
| 21/04/2026 |
248 |
-5,07%
|
2,16
|
2,06
|
2,16
|
2,06
|
| 20/04/2026 |
2.216 |
-1,36%
|
2,19
|
2,07
|
2,19
|
2,17
|
| 17/04/2026 |
5.971 |
5,77%
|
2,09
|
2,09
|
2,20
|
2,20
|
| 16/04/2026 |
1.764 |
0,48%
|
2,04
|
2,01
|
2,08
|
2,08
|
| 15/04/2026 |
1.292 |
3,50%
|
2,00
|
2,00
|
2,07
|
2,07
|
| 14/04/2026 |
6.053 |
0,00%
|
2,00
|
2,00
|
2,03
|
2,00
|
| 13/04/2026 |
528 |
0,00%
|
1,96
|
1,96
|
2,01
|
2,00
|
| 10/04/2026 |
5.421 |
0,00%
|
2,00
|
1,99
|
2,00
|
2,00
|
| 09/04/2026 |
3.983 |
0,00%
|
2,00
|
2,00
|
2,01
|
2,00
|
| 08/04/2026 |
6.219 |
-1,48%
|
2,01
|
2,00
|
2,06
|
2,00
|
| 07/04/2026 |
1.451 |
0,50%
|
2,00
|
2,00
|
2,03
|
2,03
|
| 06/04/2026 |
4.178 |
6,88%
|
1,89
|
1,89
|
2,03
|
2,02
|
| 02/04/2026 |
1.586 |
0,00%
|
1,86
|
1,86
|
1,89
|
1,89
|
| 01/04/2026 |
2.464 |
1,07%
|
1,87
|
1,85
|
1,90
|
1,89
|
| 31/03/2026 |
3.702 |
-1,58%
|
1,88
|
1,85
|
1,89
|
1,87
|
| 30/03/2026 |
1.044 |
1,06%
|
1,86
|
1,86
|
1,90
|
1,90
|
| 27/03/2026 |
2.628 |
-0,53%
|
1,86
|
1,81
|
1,88
|
1,88
|
| 26/03/2026 |
1.880 |
0,53%
|
1,81
|
1,81
|
1,89
|
1,89
|
| 25/03/2026 |
1.557 |
1,08%
|
1,81
|
1,81
|
1,89
|
1,88
|
| 24/03/2026 |
3.640 |
-1,06%
|
1,87
|
1,86
|
1,87
|
1,86
|
| 23/03/2026 |
4.401 |
3,87%
|
1,84
|
1,81
|
1,89
|
1,88
|
| 20/03/2026 |
67.636 |
-6,70%
|
1,96
|
1,81
|
1,96
|
1,81
|
| 19/03/2026 |
2.007 |
-0,51%
|
1,95
|
1,86
|
1,95
|
1,94
|
| 18/03/2026 |
2.793 |
-2,01%
|
1,99
|
1,95
|
1,99
|
1,95
|
| 17/03/2026 |
30.925 |
-5,24%
|
2,14
|
1,97
|
2,14
|
1,99
|
| 16/03/2026 |
5.066 |
2,94%
|
2,00
|
2,00
|
2,11
|
2,10
|
| 13/03/2026 |
1.509 |
-0,49%
|
2,04
|
2,04
|
2,10
|
2,04
|
| 12/03/2026 |
5.814 |
0,00%
|
2,05
|
2,03
|
2,08
|
2,05
|
| 11/03/2026 |
1.473 |
-1,44%
|
2,06
|
2,04
|
2,07
|
2,05
|
| 10/03/2026 |
1.132 |
0,48%
|
2,03
|
2,02
|
2,08
|
2,08
|
| 09/03/2026 |
103.230 |
0,00%
|
2,02
|
2,00
|
2,07
|
2,07
|
| 06/03/2026 |
3.086 |
0,98%
|
2,07
|
2,05
|
2,07
|
2,07
|
| 05/03/2026 |
5.572 |
-0,49%
|
2,02
|
2,00
|
2,07
|
2,05
|
| 04/03/2026 |
936 |
2,49%
|
2,05
|
2,00
|
2,06
|
2,06
|
| 03/03/2026 |
44.504 |
-1,47%
|
2,06
|
2,00
|
2,06
|
2,01
|
| 02/03/2026 |
12.013 |
-0,49%
|
1,99
|
1,99
|
2,11
|
2,04
|
| 27/02/2026 |
823 |
0,00%
|
2,05
|
2,05
|
2,05
|
2,05
|
| 26/02/2026 |
1.603 |
0,49%
|
2,07
|
2,05
|
2,11
|
2,05
|
| 25/02/2026 |
615 |
-1,21%
|
2,07
|
2,04
|
2,07
|
2,04
|
| 24/02/2026 |
28.446 |
-1,67%
|
2,07
|
1,99
|
2,07
|
2,065
|
| 23/02/2026 |
656 |
0,96%
|
2,11
|
2,05
|
2,11
|
2,10
|
| 20/02/2026 |
730 |
0,00%
|
2,08
|
2,08
|
2,09
|
2,08
|
| 19/02/2026 |
1.226 |
-1,42%
|
2,11
|
2,08
|
2,11
|
2,08
|
| 18/02/2026 |
779 |
0,96%
|
2,13
|
2,10
|
2,13
|
2,11
|
| 17/02/2026 |
1.628 |
2,96%
|
2,04
|
2,04
|
2,12
|
2,09
|
| 13/02/2026 |
1.605 |
0,50%
|
2,03
|
2,03
|
2,10
|
2,03
|
| 12/02/2026 |
644 |
0,50%
|
2,03
|
2,02
|
2,05
|
2,02
|
| 11/02/2026 |
1.438 |
-2,90%
|
2,05
|
2,01
|
2,05
|
2,01
|
| 10/02/2026 |
5.601 |
3,50%
|
2,00
|
2,00
|
2,18
|
2,07
|
| 09/02/2026 |
3.843 |
-1,96%
|
2,04
|
2,00
|
2,08
|
2,00
|
| 06/02/2026 |
2.776 |
0,00%
|
2,07
|
2,00
|
2,07
|
2,04
|
| 05/02/2026 |
1.443 |
0,49%
|
2,01
|
2,00
|
2,06
|
2,04
|
| 04/02/2026 |
850 |
0,00%
|
2,10
|
2,03
|
2,10
|
2,03
|
| 03/02/2026 |
2.826 |
-3,33%
|
2,07
|
2,03
|
2,10
|
2,03
|
| 02/02/2026 |
10.469 |
-2,33%
|
2,15
|
2,10
|
2,21
|
2,10
|
| 30/01/2026 |
2.441 |
-0,46%
|
2,17
|
2,15
|
2,17
|
2,15
|
| 29/01/2026 |
545 |
-3,57%
|
2,21
|
2,16
|
2,22
|
2,16
|
| 28/01/2026 |
1.944 |
-1,32%
|
2,34
|
2,18
|
2,34
|
2,24
|
| 27/01/2026 |
1.800 |
0,00%
|
2,29
|
2,25
|
2,29
|
2,27
|
| 26/01/2026 |
1.787 |
1,79%
|
2,24
|
2,24
|
2,275
|
2,27
|
| 23/01/2026 |
1.013 |
-3,88%
|
2,27
|
2,23
|
2,27
|
2,23
|
| 22/01/2026 |
548 |
-3,73%
|
2,39
|
2,32
|
2,39
|
2,32
|
| 21/01/2026 |
1.460 |
0,42%
|
2,42
|
2,41
|
2,42
|
2,41
|
| 20/01/2026 |
450 |
-1,23%
|
2,41
|
2,40
|
2,41
|
2,40
|
| 16/01/2026 |
2.908 |
0,83%
|
2,40
|
2,40
|
2,43
|
2,43
|
| 15/01/2026 |
426 |
-1,23%
|
2,42
|
2,41
|
2,45
|
2,41
|
| 14/01/2026 |
717 |
-1,21%
|
2,53
|
2,41
|
2,53
|
2,44
|
| 13/01/2026 |
266 |
0,00%
|
2,44
|
2,42
|
2,47
|
2,47
|
| 12/01/2026 |
2.538 |
0,82%
|
2,43
|
2,37
|
2,485
|
2,47
|
| 09/01/2026 |
1.426 |
0,00%
|
2,45
|
2,45
|
2,48
|
2,45
|
| 08/01/2026 |
795 |
-0,41%
|
2,49
|
2,45
|
2,49
|
2,45
|
| 07/01/2026 |
3.760 |
-0,81%
|
2,45
|
2,45
|
2,505
|
2,46
|
| 06/01/2026 |
1.671 |
-1,20%
|
2,53
|
2,47
|
2,53
|
2,48
|
| 20/11/2025 |
1.513 |
-0,40%
|
2,54
|
2,45
|
2,54
|
2,49
|
| 19/11/2025 |
1.805 |
0,81%
|
2,46
|
2,42
|
2,50
|
2,50
|
| 18/11/2025 |
5.144 |
3,33%
|
2,40
|
2,39
|
2,48
|
2,48
|
| 17/11/2025 |
6.806 |
-0,83%
|
2,40
|
2,40
|
2,405
|
2,40
|
| 14/11/2025 |
5.517 |
-2,02%
|
2,38
|
2,30
|
2,42
|
2,42
|
| 13/11/2025 |
21.027 |
0,82%
|
2,42
|
2,385
|
2,47
|
2,47
|
| 12/11/2025 |
1.875 |
-0,81%
|
2,50
|
2,45
|
2,50
|
2,45
|
| 11/11/2025 |
1.315 |
0,41%
|
2,41
|
2,40
|
2,47
|
2,47
|
| 10/11/2025 |
3.463 |
0,00%
|
2,48
|
2,40
|
2,48
|
2,46
|
| 07/11/2025 |
1.206 |
-0,40%
|
2,41
|
2,40
|
2,46
|
2,46
|
| 06/11/2025 |
2.458 |
0,00%
|
2,46
|
2,42
|
2,47
|
2,47
|
| 05/11/2025 |
1.823 |
-1,20%
|
2,42
|
2,42
|
2,47
|
2,47
|
| 04/11/2025 |
1.176 |
0,40%
|
2,42
|
2,42
|
2,50
|
2,50
|
| 03/11/2025 |
8.963 |
-0,40%
|
2,54
|
2,455
|
2,60
|
2,49
|
| 31/10/2025 |
1.385 |
0,00%
|
2,52
|
2,50
|
2,55
|
2,50
|
| 30/10/2025 |
935 |
0,81%
|
2,52
|
2,49
|
2,52
|
2,50
|
| 29/10/2025 |
4.251 |
-1,20%
|
2,51
|
2,43
|
2,51
|
2,48
|
| 28/10/2025 |
1.407 |
0,80%
|
2,51
|
2,48
|
2,51
|
2,51
|
| 27/10/2025 |
3.176 |
0,40%
|
2,51
|
2,49
|
2,51
|
2,49
|
| 24/10/2025 |
1.160 |
1,22%
|
2,45
|
2,45
|
2,525
|
2,48
|
| 23/10/2025 |
4.093 |
0,00%
|
2,43
|
2,40
|
2,45
|
2,45
|
| 22/10/2025 |
977 |
-1,61%
|
2,51
|
2,45
|
2,51
|
2,45
|
