Great Elm Capital Group Inc (GEG)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 21/10/2025 |
4.279 |
-0,40%
|
2,50
|
2,48
|
2,505
|
2,49
|
| 20/10/2025 |
11.121 |
0,81%
|
2,50
|
2,40
|
2,50
|
2,50
|
| 17/10/2025 |
3.498 |
1,22%
|
2,46
|
2,45
|
2,48
|
2,48
|
| 16/10/2025 |
7.535 |
-3,16%
|
2,52
|
2,45
|
2,52
|
2,45
|
| 15/10/2025 |
8.795 |
0,80%
|
2,51
|
2,49
|
2,54
|
2,53
|
| 14/10/2025 |
5.473 |
2,45%
|
2,47
|
2,47
|
2,52
|
2,51
|
| 13/10/2025 |
2.644 |
1,24%
|
2,42
|
2,42
|
2,49
|
2,45
|
| 10/10/2025 |
3.549 |
-2,02%
|
2,45
|
2,40
|
2,455
|
2,42
|
| 09/10/2025 |
1.348 |
0,41%
|
2,47
|
2,45
|
2,47
|
2,47
|
| 08/10/2025 |
12.399 |
2,50%
|
2,37
|
2,37
|
2,48
|
2,46
|
| 07/10/2025 |
15.414 |
-2,83%
|
2,45
|
2,40
|
2,45
|
2,40
|
| 06/10/2025 |
190.031 |
2,07%
|
2,40
|
2,40
|
2,51
|
2,47
|
| 03/10/2025 |
3.174 |
4,31%
|
2,31
|
2,31
|
2,45
|
2,42
|
| 02/10/2025 |
9.328 |
-4,92%
|
2,44
|
2,32
|
2,45
|
2,32
|
| 01/10/2025 |
13.443 |
-0,41%
|
2,43
|
2,42
|
2,56
|
2,44
|
| 30/09/2025 |
19.310 |
-1,21%
|
2,48
|
2,44
|
2,56
|
2,45
|
| 29/09/2025 |
31.571 |
-6,77%
|
2,65
|
2,48
|
2,66
|
2,48
|
| 26/09/2025 |
2.652 |
0,00%
|
2,65
|
2,65
|
2,685
|
2,66
|
| 25/09/2025 |
4.150 |
0,00%
|
2,66
|
2,64
|
2,70
|
2,66
|
| 24/09/2025 |
4.160 |
-5,00%
|
2,76
|
2,66
|
2,83
|
2,66
|
| 23/09/2025 |
5.611 |
-3,45%
|
2,90
|
2,80
|
2,90
|
2,80
|
| 22/09/2025 |
15.595 |
6,62%
|
2,73
|
2,73
|
2,97
|
2,90
|
| 19/09/2025 |
489.582 |
-2,86%
|
2,78
|
2,65
|
2,92
|
2,72
|
| 18/09/2025 |
13.001 |
-1,75%
|
2,81
|
2,70
|
2,81
|
2,80
|
| 17/09/2025 |
8.967 |
-3,39%
|
2,95
|
2,85
|
2,95
|
2,85
|
| 16/09/2025 |
17.712 |
1,37%
|
2,91
|
2,91
|
2,995
|
2,95
|
| 15/09/2025 |
41.950 |
2,11%
|
2,81
|
2,79
|
3,03
|
2,91
|
| 12/09/2025 |
13.906 |
0,35%
|
2,77
|
2,77
|
2,87
|
2,85
|
| 11/09/2025 |
40.072 |
-0,35%
|
2,81
|
2,75
|
2,89
|
2,84
|
| 10/09/2025 |
50.410 |
1,79%
|
2,70
|
2,70
|
2,98
|
2,85
|
| 09/09/2025 |
67.235 |
5,66%
|
2,65
|
2,65
|
2,83
|
2,80
|
| 08/09/2025 |
54.526 |
-3,64%
|
2,65
|
2,65
|
2,70
|
2,65
|
| 05/09/2025 |
84.160 |
-8,33%
|
2,89
|
2,60
|
2,89
|
2,75
|
| 04/09/2025 |
146.551 |
-2,91%
|
2,76
|
2,73
|
3,14
|
3,00
|
| 03/09/2025 |
1.337.004 |
20,23%
|
3,28
|
2,83
|
3,50
|
3,09
|
| 02/09/2025 |
325.199 |
11,26%
|
2,31
|
2,31
|
2,57
|
2,57
|
| 29/08/2025 |
692 |
-7,60%
|
2,47
|
2,31
|
2,54
|
2,31
|
| 28/08/2025 |
2.245 |
4,17%
|
2,41
|
2,41
|
2,50
|
2,50
|
| 27/08/2025 |
6.433 |
-5,14%
|
2,54
|
2,39
|
2,54
|
2,40
|
| 26/08/2025 |
1.781 |
4,55%
|
2,39
|
2,39
|
2,53
|
2,53
|
| 25/08/2025 |
141 |
-2,42%
|
2,44
|
2,42
|
2,53
|
2,42
|
| 22/08/2025 |
536 |
2,48%
|
2,46
|
2,43
|
2,48
|
2,48
|
| 21/08/2025 |
7.043 |
-0,41%
|
2,46
|
2,42
|
2,54
|
2,42
|
| 20/08/2025 |
2.456 |
5,65%
|
2,34
|
2,34
|
2,43
|
2,43
|
| 19/08/2025 |
2.317 |
2,68%
|
2,27
|
2,26
|
2,30
|
2,30
|
| 18/08/2025 |
58.865 |
2,75%
|
2,16
|
2,12
|
2,45
|
2,24
|
| 15/08/2025 |
227 |
0,93%
|
2,12
|
2,12
|
2,18
|
2,18
|
| 14/08/2025 |
1.275 |
2,86%
|
2,10
|
2,10
|
2,16
|
2,16
|
| 13/08/2025 |
549 |
0,00%
|
2,08
|
2,08
|
2,10
|
2,10
|
| 12/08/2025 |
2.911 |
-0,47%
|
2,14
|
2,10
|
2,14
|
2,10
|
| 11/08/2025 |
1.098 |
-1,86%
|
2,19
|
2,11
|
2,19
|
2,11
|
| 08/08/2025 |
4.586 |
-2,27%
|
2,20
|
2,11
|
2,20
|
2,15
|
| 07/08/2025 |
277 |
1,85%
|
2,18
|
2,18
|
2,20
|
2,20
|
| 06/08/2025 |
167 |
0,47%
|
2,08
|
2,08
|
2,16
|
2,16
|
| 05/08/2025 |
833 |
1,90%
|
2,05
|
2,05
|
2,15
|
2,15
|
