Great Elm Capital Group Inc (GEG)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 04/08/2025 |
314 |
-3,65%
|
2,14
|
2,06
|
2,14
|
2,11
|
| 01/08/2025 |
1.045 |
3,30%
|
2,04
|
2,04
|
2,19
|
2,19
|
| 31/07/2025 |
133 |
1,92%
|
2,11
|
2,11
|
2,12
|
2,12
|
| 30/07/2025 |
82 |
-1,89%
|
2,11
|
2,08
|
2,11
|
2,08
|
| 29/07/2025 |
1.784 |
0,95%
|
2,10
|
2,10
|
2,14
|
2,12
|
| 28/07/2025 |
2.186 |
-3,67%
|
2,18
|
2,10
|
2,18
|
2,10
|
| 25/07/2025 |
631 |
2,11%
|
2,15
|
2,15
|
2,18
|
2,18
|
| 24/07/2025 |
701 |
1,67%
|
2,14
|
2,13
|
2,14
|
2,135
|
| 23/07/2025 |
10 |
-0,47%
|
2,11
|
2,10
|
2,11
|
2,10
|
| 22/07/2025 |
6.838 |
-3,65%
|
2,17
|
2,11
|
2,21
|
2,11
|
| 21/07/2025 |
250 |
2,82%
|
2,03
|
2,03
|
2,19
|
2,19
|
| 18/07/2025 |
87 |
0,95%
|
2,10
|
2,10
|
2,13
|
2,13
|
| 17/07/2025 |
559 |
0,96%
|
2,19
|
2,11
|
2,19
|
2,11
|
| 16/07/2025 |
2.310 |
0,48%
|
2,12
|
2,09
|
2,12
|
2,09
|
| 15/07/2025 |
182 |
1,96%
|
2,00
|
2,00
|
2,08
|
2,08
|
| 14/07/2025 |
356 |
-2,86%
|
2,04
|
2,04
|
2,08
|
2,04
|
| 11/07/2025 |
754 |
3,45%
|
2,01
|
2,01
|
2,10
|
2,10
|
| 10/07/2025 |
266 |
-1,93%
|
2,00
|
2,00
|
2,03
|
2,03
|
| 09/07/2025 |
243 |
-0,48%
|
2,09
|
2,07
|
2,09
|
2,07
|
| 08/07/2025 |
7.813 |
0,48%
|
2,13
|
2,07
|
2,15
|
2,08
|
| 07/07/2025 |
1.330 |
0,00%
|
2,07
|
2,07
|
2,10
|
2,07
|
| 04/07/2025 |
6.613 |
4,83%
|
2,03
|
2,07
|
2,17
|
2,07
|
| 03/07/2025 |
2.868 |
-0,48%
|
2,03
|
2,03
|
2,12
|
2,07
|
| 02/07/2025 |
303 |
0,00%
|
2,10
|
2,08
|
2,10
|
2,08
|
| 01/07/2025 |
4.828 |
-1,42%
|
2,07
|
2,07
|
2,11
|
2,08
|
| 30/06/2025 |
723 |
4,46%
|
1,98
|
1,98
|
2,11
|
2,11
|
| 27/06/2025 |
1.349 |
-4,27%
|
2,06
|
2,01
|
2,06
|
2,02
|
| 26/06/2025 |
903 |
0,48%
|
2,07
|
2,07
|
2,11
|
2,11
|
| 25/06/2025 |
887 |
-4,11%
|
2,17
|
2,09
|
2,17
|
2,10
|
| 24/06/2025 |
3.846 |
-2,23%
|
2,24
|
2,19
|
2,26
|
2,19
|
| 23/06/2025 |
4.050 |
-1,75%
|
2,22
|
2,22
|
2,33
|
2,24
|
| 20/06/2025 |
10.190 |
2,24%
|
2,23
|
2,23
|
2,28
|
2,28
|
| 19/06/2025 |
476 |
0,00%
|
2,15
|
2,18
|
2,23
|
2,23
|
| 18/06/2025 |
232 |
0,00%
|
2,15
|
2,15
|
2,23
|
2,23
|
| 17/06/2025 |
1.192 |
1,36%
|
2,20
|
2,14
|
2,23
|
2,23
|
| 16/06/2025 |
4.456 |
0,46%
|
2,18
|
2,14
|
2,22
|
2,20
|
| 13/06/2025 |
1.443 |
1,39%
|
2,18
|
2,13
|
2,19
|
2,19
|
| 12/06/2025 |
447 |
-0,92%
|
2,18
|
2,14
|
2,18
|
2,16
|
| 11/06/2025 |
5.629 |
-0,91%
|
2,21
|
2,12
|
2,21
|
2,18
|
| 10/06/2025 |
5.344 |
0,00%
|
2,18
|
2,13
|
2,20
|
2,20
|
| 09/06/2025 |
2.321 |
0,92%
|
2,21
|
2,14
|
2,21
|
2,20
|
| 06/06/2025 |
1.558 |
1,87%
|
2,16
|
2,16
|
2,20
|
2,18
|
| 05/06/2025 |
775 |
-1,83%
|
2,10
|
2,10
|
2,15
|
2,14
|
| 04/06/2025 |
448 |
1,40%
|
2,18
|
2,13
|
2,18
|
2,18
|
| 03/06/2025 |
4.403 |
-0,46%
|
2,17
|
2,10
|
2,17
|
2,15
|
