NasdaqGS - Delayed Quote USD
Great Elm Group, Inc. (GEG)
2.0500
+0.0500
+(2.50%)
At close: May 20 at 4:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 20, 2025 | 2.0100 | 2.0800 | 1.9400 | 2.0500 | 2.0500 | 6,500 |
| May 19, 2025 | 2.0400 | 2.0400 | 1.9100 | 2.0000 | 2.0000 | 57,500 |
| May 16, 2025 | 1.9200 | 2.0700 | 1.9200 | 2.0200 | 2.0200 | 24,400 |
| May 15, 2025 | 1.9300 | 1.9800 | 1.9000 | 1.9800 | 1.9800 | 7,800 |
| May 14, 2025 | 1.9000 | 1.9200 | 1.9000 | 1.9000 | 1.9000 | 12,300 |
| May 13, 2025 | 1.9400 | 1.9400 | 1.9000 | 1.9100 | 1.9100 | 130,900 |
| May 12, 2025 | 1.9000 | 1.9300 | 1.9000 | 1.9200 | 1.9200 | 6,900 |
| May 9, 2025 | 1.9200 | 1.9500 | 1.9000 | 1.9000 | 1.9000 | 3,100 |
| May 8, 2025 | 1.9200 | 1.9200 | 1.9000 | 1.9200 | 1.9200 | 1,900 |
| May 7, 2025 | 1.9100 | 1.9200 | 1.9000 | 1.9200 | 1.9200 | 2,000 |
| May 6, 2025 | 1.9000 | 1.9100 | 1.9000 | 1.9000 | 1.9000 | 2,400 |
| May 5, 2025 | 1.9200 | 1.9200 | 1.9000 | 1.9000 | 1.9000 | 4,300 |
| May 2, 2025 | 1.9000 | 1.9200 | 1.9000 | 1.9200 | 1.9200 | 2,300 |
| May 1, 2025 | 1.9000 | 1.9100 | 1.9000 | 1.9100 | 1.9100 | 10,100 |
| Apr 30, 2025 | 1.9200 | 1.9200 | 1.9000 | 1.9000 | 1.9000 | 6,700 |
| Apr 29, 2025 | 1.9100 | 1.9800 | 1.9000 | 1.9100 | 1.9100 | 9,100 |
| Apr 28, 2025 | 1.9500 | 1.9500 | 1.9000 | 1.9400 | 1.9400 | 3,700 |
| Apr 25, 2025 | 1.9100 | 1.9400 | 1.9000 | 1.9100 | 1.9100 | 5,600 |
| Apr 24, 2025 | 1.9100 | 1.9500 | 1.9000 | 1.9000 | 1.9000 | 2,900 |
| Apr 23, 2025 | 1.9300 | 1.9300 | 1.9000 | 1.9300 | 1.9300 | 2,300 |
| Apr 22, 2025 | 1.8900 | 1.9100 | 1.8800 | 1.9100 | 1.9100 | 5,400 |
| Apr 21, 2025 | 1.8600 | 1.9000 | 1.8500 | 1.9000 | 1.9000 | 9,100 |
| Apr 17, 2025 | 1.9100 | 1.9100 | 1.8500 | 1.9100 | 1.9100 | 17,300 |
| Apr 16, 2025 | 1.8600 | 1.9100 | 1.8600 | 1.9000 | 1.9000 | 6,300 |
| Apr 15, 2025 | 1.9200 | 1.9700 | 1.9000 | 1.9000 | 1.9000 | 3,900 |
| Apr 14, 2025 | 1.9400 | 2.0200 | 1.9000 | 1.9100 | 1.9100 | 39,200 |
| Apr 11, 2025 | 1.8800 | 1.9000 | 1.8800 | 1.9000 | 1.9000 | 5,000 |
| Apr 10, 2025 | 1.8800 | 1.9100 | 1.8000 | 1.8800 | 1.8800 | 16,800 |
| Apr 9, 2025 | 1.9000 | 1.9400 | 1.7600 | 1.8800 | 1.8800 | 69,400 |
| Apr 8, 2025 | 1.8700 | 1.9100 | 1.8600 | 1.8800 | 1.8800 | 11,100 |
| Apr 7, 2025 | 1.8500 | 1.8900 | 1.8500 | 1.8700 | 1.8700 | 7,300 |
| Apr 4, 2025 | 1.9000 | 1.9100 | 1.8600 | 1.8900 | 1.8900 | 36,600 |
| Apr 3, 2025 | 1.9100 | 1.9200 | 1.8800 | 1.9000 | 1.9000 | 10,400 |
| Apr 2, 2025 | 1.9000 | 1.9100 | 1.8800 | 1.9000 | 1.9000 | 11,700 |
| Apr 1, 2025 | 1.9900 | 1.9900 | 1.8700 | 1.9000 | 1.9000 | 3,400 |
| Mar 31, 2025 | 1.9300 | 1.9300 | 1.8700 | 1.8900 | 1.8900 | 4,400 |
| Mar 28, 2025 | 1.8700 | 1.9000 | 1.8700 | 1.8900 | 1.8900 | 3,700 |
| Mar 27, 2025 | 1.9800 | 1.9800 | 1.8500 | 1.8900 | 1.8900 | 12,600 |
| Mar 26, 2025 | 1.9400 | 1.9900 | 1.8500 | 1.9000 | 1.9000 | 3,600 |
| Mar 25, 2025 | 1.9900 | 2.0300 | 1.8900 | 1.9900 | 1.9900 | 4,500 |
| Mar 24, 2025 | 2.0400 | 2.0400 | 1.9400 | 2.0100 | 2.0100 | 24,100 |
| Mar 21, 2025 | 1.9900 | 2.0000 | 1.9400 | 2.0000 | 2.0000 | 17,600 |
| Mar 20, 2025 | 1.8500 | 1.9600 | 1.8400 | 1.9400 | 1.9400 | 6,000 |
| Mar 19, 2025 | 1.8200 | 1.9000 | 1.8000 | 1.9000 | 1.9000 | 7,800 |
| Mar 18, 2025 | 1.9600 | 1.9600 | 1.8700 | 1.8700 | 1.8700 | 5,800 |
| Mar 17, 2025 | 1.8700 | 2.0000 | 1.8700 | 2.0000 | 2.0000 | 27,100 |
| Mar 14, 2025 | 1.8300 | 1.9100 | 1.8300 | 1.9100 | 1.9100 | 55,700 |
| Mar 13, 2025 | 1.8200 | 1.8600 | 1.8000 | 1.8600 | 1.8600 | 26,400 |
| Mar 12, 2025 | 1.8400 | 1.8500 | 1.8100 | 1.8400 | 1.8400 | 5,500 |
| Mar 11, 2025 | 1.8400 | 1.8700 | 1.7900 | 1.8500 | 1.8500 | 67,900 |
| Mar 10, 2025 | 1.8000 | 1.8600 | 1.8000 | 1.8400 | 1.8400 | 15,200 |
| Mar 7, 2025 | 1.8100 | 1.8700 | 1.8100 | 1.8700 | 1.8700 | 7,400 |
| Mar 6, 2025 | 1.8400 | 1.8500 | 1.8100 | 1.8300 | 1.8300 | 38,100 |
| Mar 5, 2025 | 1.8500 | 1.8500 | 1.8000 | 1.8300 | 1.8300 | 22,500 |
| Mar 4, 2025 | 1.8100 | 1.8400 | 1.8000 | 1.8400 | 1.8400 | 9,700 |
| Mar 3, 2025 | 1.8800 | 1.8900 | 1.8200 | 1.8200 | 1.8200 | 92,000 |
| Feb 28, 2025 | 1.8500 | 1.8900 | 1.8500 | 1.8900 | 1.8900 | 8,100 |
| Feb 27, 2025 | 1.8700 | 1.8700 | 1.8500 | 1.8600 | 1.8600 | 15,000 |
| Feb 26, 2025 | 1.8600 | 1.8700 | 1.8500 | 1.8700 | 1.8700 | 13,300 |
| Feb 25, 2025 | 1.8700 | 1.8900 | 1.8500 | 1.8900 | 1.8900 | 36,000 |
| Feb 24, 2025 | 1.8600 | 1.8900 | 1.8600 | 1.8900 | 1.8900 | 6,800 |
| Feb 21, 2025 | 1.9700 | 1.9700 | 1.8600 | 1.8900 | 1.8900 | 47,300 |
| Feb 20, 2025 | 1.9500 | 1.9500 | 1.8600 | 1.8900 | 1.8900 | 4,400 |
| Feb 19, 2025 | 1.9000 | 1.9600 | 1.8800 | 1.8800 | 1.8800 | 103,200 |
| Feb 18, 2025 | 1.8900 | 1.9500 | 1.8800 | 1.9200 | 1.9200 | 12,000 |
| Feb 14, 2025 | 1.9700 | 1.9900 | 1.9400 | 1.9700 | 1.9700 | 13,200 |
| Feb 13, 2025 | 1.9500 | 1.9500 | 1.8800 | 1.9500 | 1.9500 | 31,100 |
| Feb 12, 2025 | 1.9000 | 1.9300 | 1.8800 | 1.9100 | 1.9100 | 83,300 |
| Feb 11, 2025 | 1.8400 | 1.9000 | 1.8400 | 1.9000 | 1.9000 | 27,400 |
| Feb 10, 2025 | 1.8200 | 1.8500 | 1.8100 | 1.8500 | 1.8500 | 37,700 |
| Feb 7, 2025 | 1.8400 | 1.8400 | 1.7900 | 1.8200 | 1.8200 | 38,600 |
| Feb 6, 2025 | 1.8200 | 1.8300 | 1.8000 | 1.8000 | 1.8000 | 29,500 |
| Feb 5, 2025 | 1.8300 | 1.8300 | 1.8000 | 1.8200 | 1.8200 | 1,200 |
| Feb 4, 2025 | 1.8100 | 1.8300 | 1.8000 | 1.8100 | 1.8100 | 1,900 |
| Feb 3, 2025 | 1.8000 | 1.8100 | 1.8000 | 1.8100 | 1.8100 | 2,600 |
| Jan 31, 2025 | 1.8000 | 1.8200 | 1.8000 | 1.8000 | 1.8000 | 2,000 |
| Jan 30, 2025 | 1.8000 | 1.8300 | 1.8000 | 1.8000 | 1.8000 | 9,300 |
| Jan 29, 2025 | 1.8000 | 1.8300 | 1.8000 | 1.8000 | 1.8000 | 1,600 |
| Jan 28, 2025 | 1.8000 | 1.8300 | 1.8000 | 1.8100 | 1.8100 | 2,500 |
| Jan 27, 2025 | 1.8000 | 1.8700 | 1.7900 | 1.8400 | 1.8400 | 8,100 |
| Jan 24, 2025 | 1.8000 | 1.8300 | 1.8000 | 1.8000 | 1.8000 | 4,000 |
| Jan 23, 2025 | 1.8100 | 1.8300 | 1.8000 | 1.8000 | 1.8000 | 2,900 |
| Jan 22, 2025 | 1.8300 | 1.8300 | 1.8000 | 1.8000 | 1.8000 | 3,200 |
| Jan 21, 2025 | 1.8000 | 1.8200 | 1.8000 | 1.8100 | 1.8100 | 2,200 |
| Jan 17, 2025 | 1.8200 | 1.8300 | 1.8100 | 1.8100 | 1.8100 | 3,600 |
| Jan 16, 2025 | 1.8000 | 1.8200 | 1.7900 | 1.8200 | 1.8200 | 46,100 |
| Jan 15, 2025 | 1.8000 | 1.8100 | 1.8000 | 1.8000 | 1.8000 | 10,100 |
| Jan 14, 2025 | 1.8000 | 1.8100 | 1.7900 | 1.7900 | 1.7900 | 16,800 |
| Jan 13, 2025 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 800 |
| Jan 10, 2025 | 1.8000 | 1.8200 | 1.8000 | 1.8000 | 1.8000 | 5,800 |
| Jan 8, 2025 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1,100 |
| Jan 7, 2025 | 1.8000 | 1.8100 | 1.8000 | 1.8100 | 1.8100 | 1,900 |
| Jan 6, 2025 | 1.8300 | 1.8300 | 1.8000 | 1.8000 | 1.8000 | 4,100 |
| Jan 3, 2025 | 1.8100 | 1.8200 | 1.8000 | 1.8200 | 1.8200 | 3,300 |
| Jan 2, 2025 | 1.8100 | 1.8200 | 1.7600 | 1.8000 | 1.8000 | 12,700 |
| Dec 31, 2024 | 1.8000 | 1.8200 | 1.8000 | 1.8100 | 1.8100 | 36,600 |
| Dec 30, 2024 | 1.8100 | 1.8200 | 1.8000 | 1.8000 | 1.8000 | 4,700 |
| Dec 27, 2024 | 1.7900 | 1.8200 | 1.7800 | 1.8200 | 1.8200 | 3,100 |
| Dec 26, 2024 | 1.7900 | 1.8300 | 1.7900 | 1.8100 | 1.8100 | 3,900 |
| Dec 24, 2024 | 1.8000 | 1.8800 | 1.8000 | 1.8200 | 1.8200 | 4,600 |
| Dec 23, 2024 | 1.8500 | 1.8900 | 1.8200 | 1.8200 | 1.8200 | 3,900 |
| Dec 20, 2024 | 1.8100 | 1.9000 | 1.7500 | 1.9000 | 1.9000 | 67,600 |
| Dec 19, 2024 | 1.8000 | 1.8500 | 1.8000 | 1.8500 | 1.8500 | 14,900 |
| Dec 18, 2024 | 1.7800 | 1.8400 | 1.7800 | 1.8000 | 1.8000 | 65,500 |
| Dec 17, 2024 | 1.7900 | 1.8000 | 1.7800 | 1.8000 | 1.8000 | 29,400 |
| Dec 16, 2024 | 1.7900 | 1.8000 | 1.7800 | 1.8000 | 1.8000 | 36,000 |
| Dec 13, 2024 | 1.7800 | 1.8000 | 1.7600 | 1.8000 | 1.8000 | 156,400 |
| Dec 12, 2024 | 1.7700 | 1.8000 | 1.7700 | 1.7800 | 1.7800 | 152,500 |
| Dec 11, 2024 | 1.7900 | 1.8000 | 1.7700 | 1.7700 | 1.7700 | 19,900 |
| Dec 10, 2024 | 1.7800 | 1.8000 | 1.7800 | 1.7900 | 1.7900 | 31,900 |
| Dec 9, 2024 | 1.7500 | 1.7900 | 1.7500 | 1.7800 | 1.7800 | 91,600 |
| Dec 6, 2024 | 1.7800 | 1.7900 | 1.7800 | 1.7800 | 1.7800 | 15,300 |
| Dec 5, 2024 | 1.7800 | 1.8000 | 1.7500 | 1.7600 | 1.7600 | 31,900 |
| Dec 4, 2024 | 1.7900 | 1.8000 | 1.7700 | 1.7700 | 1.7700 | 18,500 |
| Dec 3, 2024 | 1.8000 | 1.8100 | 1.8000 | 1.8100 | 1.8100 | 5,400 |
| Dec 2, 2024 | 1.8000 | 1.8200 | 1.8000 | 1.8000 | 1.8000 | 8,500 |
| Nov 29, 2024 | 1.8000 | 1.8200 | 1.7500 | 1.8200 | 1.8200 | 235,600 |
| Nov 27, 2024 | 1.8000 | 1.8300 | 1.8000 | 1.8200 | 1.8200 | 2,600 |
| Nov 26, 2024 | 1.8000 | 1.8400 | 1.8000 | 1.8400 | 1.8400 | 7,400 |
| Nov 25, 2024 | 1.8800 | 1.8800 | 1.7700 | 1.8000 | 1.8000 | 10,200 |
| Nov 22, 2024 | 1.7900 | 1.8400 | 1.7800 | 1.8200 | 1.8200 | 23,500 |
| Nov 21, 2024 | 1.7800 | 1.7900 | 1.7500 | 1.7900 | 1.7900 | 55,900 |
| Nov 20, 2024 | 1.8000 | 1.8000 | 1.7600 | 1.7800 | 1.7800 | 101,900 |
| Nov 19, 2024 | 1.7900 | 1.7900 | 1.7700 | 1.7800 | 1.7800 | 59,900 |
| Nov 18, 2024 | 1.7800 | 1.8000 | 1.7600 | 1.7900 | 1.7900 | 64,400 |
| Nov 15, 2024 | 1.7200 | 1.8100 | 1.7200 | 1.7800 | 1.7800 | 933,800 |
| Nov 14, 2024 | 1.8100 | 1.8100 | 1.7100 | 1.7800 | 1.7800 | 62,900 |
| Nov 13, 2024 | 1.7700 | 1.7900 | 1.7000 | 1.7800 | 1.7800 | 21,800 |
| Nov 12, 2024 | 1.7600 | 1.8100 | 1.7500 | 1.8100 | 1.8100 | 11,600 |
| Nov 11, 2024 | 1.7500 | 1.7800 | 1.7500 | 1.7700 | 1.7700 | 11,500 |
| Nov 8, 2024 | 1.7900 | 1.8500 | 1.7500 | 1.7500 | 1.7500 | 13,600 |
| Nov 7, 2024 | 1.7700 | 1.8400 | 1.7700 | 1.7900 | 1.7900 | 3,100 |
| Nov 6, 2024 | 1.8400 | 1.8400 | 1.7500 | 1.8200 | 1.8200 | 28,200 |
| Nov 5, 2024 | 1.8100 | 1.8100 | 1.7600 | 1.7600 | 1.7600 | 15,100 |
| Nov 4, 2024 | 1.8400 | 1.8400 | 1.7600 | 1.8100 | 1.8100 | 4,100 |
| Nov 1, 2024 | 1.7900 | 1.8300 | 1.7900 | 1.8300 | 1.8300 | 11,000 |
| Oct 31, 2024 | 1.8000 | 1.8500 | 1.8000 | 1.8200 | 1.8200 | 19,200 |
| Oct 30, 2024 | 1.7300 | 1.8200 | 1.7100 | 1.8000 | 1.8000 | 71,800 |
| Oct 29, 2024 | 1.7300 | 1.7800 | 1.7200 | 1.7200 | 1.7200 | 59,400 |
| Oct 28, 2024 | 1.7300 | 1.7500 | 1.7100 | 1.7200 | 1.7200 | 35,100 |
| Oct 25, 2024 | 1.8100 | 1.8100 | 1.7200 | 1.7200 | 1.7200 | 28,200 |
| Oct 24, 2024 | 1.7900 | 1.8200 | 1.7500 | 1.7900 | 1.7900 | 14,100 |
| Oct 23, 2024 | 1.8400 | 1.8500 | 1.8000 | 1.8000 | 1.8000 | 8,500 |
| Oct 22, 2024 | 1.8000 | 1.8200 | 1.8000 | 1.8200 | 1.8200 | 4,900 |
| Oct 21, 2024 | 1.8600 | 1.8600 | 1.8000 | 1.8300 | 1.8300 | 7,000 |
| Oct 18, 2024 | 1.8500 | 1.8700 | 1.8500 | 1.8500 | 1.8500 | 3,200 |
| Oct 17, 2024 | 1.8600 | 1.8800 | 1.8500 | 1.8500 | 1.8500 | 8,900 |
| Oct 16, 2024 | 1.8900 | 1.9000 | 1.8800 | 1.8900 | 1.8900 | 7,900 |
| Oct 15, 2024 | 1.8800 | 1.8800 | 1.8700 | 1.8700 | 1.8700 | 2,400 |
| Oct 14, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 2,600 |
| Oct 11, 2024 | 1.9100 | 1.9100 | 1.8800 | 1.8800 | 1.8800 | 21,300 |
| Oct 10, 2024 | 1.9000 | 1.9000 | 1.8500 | 1.8800 | 1.8800 | 12,200 |
| Oct 9, 2024 | 1.9100 | 1.9100 | 1.8800 | 1.9000 | 1.9000 | 3,300 |
| Oct 8, 2024 | 1.8900 | 1.9000 | 1.8900 | 1.9000 | 1.9000 | 8,000 |
| Oct 7, 2024 | 1.9100 | 1.9100 | 1.9000 | 1.9000 | 1.9000 | 12,700 |
| Oct 4, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 6,600 |
| Oct 3, 2024 | 1.9000 | 1.9100 | 1.9000 | 1.9000 | 1.9000 | 2,000 |
| Oct 2, 2024 | 1.8700 | 1.9100 | 1.8700 | 1.9000 | 1.9000 | 2,600 |
| Oct 1, 2024 | 1.9000 | 1.9100 | 1.9000 | 1.9000 | 1.9000 | 11,300 |
| Sep 30, 2024 | 1.9000 | 1.9200 | 1.9000 | 1.9100 | 1.9100 | 18,000 |
| Sep 27, 2024 | 1.9000 | 1.9100 | 1.9000 | 1.9100 | 1.9100 | 5,300 |
| Sep 26, 2024 | 1.8900 | 1.9200 | 1.8900 | 1.9200 | 1.9200 | 4,800 |
| Sep 25, 2024 | 1.9100 | 1.9100 | 1.9000 | 1.9100 | 1.9100 | 6,500 |
| Sep 24, 2024 | 1.8700 | 1.9100 | 1.8700 | 1.9100 | 1.9100 | 9,600 |
| Sep 23, 2024 | 1.9500 | 1.9500 | 1.8900 | 1.8900 | 1.8900 | 17,900 |
| Sep 20, 2024 | 1.8900 | 1.9200 | 1.8800 | 1.9200 | 1.9200 | 86,500 |
| Sep 19, 2024 | 1.9000 | 1.9100 | 1.8800 | 1.9000 | 1.9000 | 2,200 |
| Sep 18, 2024 | 1.8800 | 1.9000 | 1.8800 | 1.8800 | 1.8800 | 15,900 |
| Sep 17, 2024 | 1.8500 | 1.9200 | 1.8500 | 1.8900 | 1.8900 | 4,400 |
| Sep 16, 2024 | 1.9200 | 1.9200 | 1.8600 | 1.8900 | 1.8900 | 214,400 |
| Sep 13, 2024 | 1.8800 | 1.9100 | 1.8500 | 1.9100 | 1.9100 | 75,600 |
| Sep 12, 2024 | 1.8700 | 1.8900 | 1.8500 | 1.8600 | 1.8600 | 181,000 |
| Sep 11, 2024 | 1.8700 | 1.8800 | 1.8500 | 1.8800 | 1.8800 | 183,000 |
| Sep 10, 2024 | 1.8700 | 1.8800 | 1.8500 | 1.8800 | 1.8800 | 62,200 |
| Sep 9, 2024 | 1.8500 | 1.9000 | 1.8500 | 1.9000 | 1.9000 | 90,200 |
| Sep 6, 2024 | 1.8600 | 1.8800 | 1.8500 | 1.8700 | 1.8700 | 54,000 |
| Sep 5, 2024 | 1.8300 | 1.8600 | 1.8200 | 1.8600 | 1.8600 | 39,400 |
| Sep 4, 2024 | 1.7700 | 1.8400 | 1.7700 | 1.8000 | 1.8000 | 62,200 |
| Sep 3, 2024 | 1.7800 | 1.7900 | 1.7800 | 1.7900 | 1.7900 | 3,400 |
| Aug 30, 2024 | 1.7800 | 1.8100 | 1.7800 | 1.7900 | 1.7900 | 2,700 |
| Aug 29, 2024 | 1.7800 | 1.8000 | 1.7800 | 1.7900 | 1.7900 | 700 |
| Aug 28, 2024 | 1.7800 | 1.7900 | 1.7800 | 1.7800 | 1.7800 | 1,100 |
| Aug 27, 2024 | 1.7700 | 1.7800 | 1.7700 | 1.7800 | 1.7800 | 300 |
| Aug 26, 2024 | 1.7700 | 1.7900 | 1.7700 | 1.7900 | 1.7900 | 1,000 |
| Aug 23, 2024 | 1.7600 | 1.8000 | 1.7600 | 1.8000 | 1.8000 | 11,900 |
| Aug 22, 2024 | 1.8000 | 1.8000 | 1.7900 | 1.8000 | 1.8000 | 5,400 |
| Aug 21, 2024 | 1.8300 | 1.8300 | 1.8000 | 1.8000 | 1.8000 | 12,300 |
| Aug 20, 2024 | 1.7900 | 1.8200 | 1.7900 | 1.8000 | 1.8000 | 36,900 |
| Aug 19, 2024 | 1.7800 | 1.8300 | 1.7800 | 1.8300 | 1.8300 | 1,100 |
| Aug 16, 2024 | 1.7500 | 1.8000 | 1.7500 | 1.8000 | 1.8000 | 6,400 |
| Aug 15, 2024 | 1.7900 | 1.8200 | 1.7900 | 1.8100 | 1.8100 | 4,000 |
| Aug 14, 2024 | 1.8000 | 1.8000 | 1.7600 | 1.8000 | 1.8000 | 7,300 |
| Aug 13, 2024 | 1.7700 | 1.8200 | 1.7700 | 1.8000 | 1.8000 | 34,600 |
| Aug 12, 2024 | 1.7600 | 1.7900 | 1.7600 | 1.7900 | 1.7900 | 2,800 |
| Aug 9, 2024 | 1.7600 | 1.7700 | 1.7500 | 1.7700 | 1.7700 | 1,100 |
| Aug 8, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 900 |
| Aug 7, 2024 | 1.7500 | 1.7700 | 1.7500 | 1.7700 | 1.7700 | 800 |
| Aug 6, 2024 | 1.7500 | 1.7600 | 1.7500 | 1.7600 | 1.7600 | 14,300 |
| Aug 5, 2024 | 1.7500 | 1.7700 | 1.7500 | 1.7700 | 1.7700 | 2,200 |
| Aug 2, 2024 | 1.7700 | 1.7900 | 1.7700 | 1.7900 | 1.7900 | 3,000 |
| Aug 1, 2024 | 1.8100 | 1.8400 | 1.8100 | 1.8300 | 1.8300 | 80,000 |
| Jul 31, 2024 | 1.8000 | 1.8400 | 1.7700 | 1.8300 | 1.8300 | 50,700 |
| Jul 30, 2024 | 1.8300 | 1.8400 | 1.7900 | 1.8300 | 1.8300 | 89,900 |
| Jul 29, 2024 | 1.7700 | 1.8300 | 1.7700 | 1.8200 | 1.8200 | 27,100 |
| Jul 26, 2024 | 1.7800 | 1.7900 | 1.7800 | 1.7900 | 1.7900 | 500 |
| Jul 25, 2024 | 1.8000 | 1.8000 | 1.7800 | 1.7800 | 1.7800 | 800 |
| Jul 24, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Jul 23, 2024 | 1.8000 | 1.8000 | 1.7900 | 1.8000 | 1.8000 | 6,100 |
| Jul 22, 2024 | 1.8000 | 1.8000 | 1.7800 | 1.7900 | 1.7900 | 5,300 |
| Jul 19, 2024 | 1.8000 | 1.8000 | 1.7700 | 1.7700 | 1.7700 | 1,800 |
| Jul 18, 2024 | 1.7700 | 1.8000 | 1.7700 | 1.7800 | 1.7800 | 18,600 |
| Jul 17, 2024 | 1.7700 | 1.8000 | 1.7700 | 1.8000 | 1.8000 | 3,800 |
| Jul 16, 2024 | 1.7700 | 1.8000 | 1.7700 | 1.7700 | 1.7700 | 9,200 |
| Jul 15, 2024 | 1.7800 | 1.7900 | 1.7800 | 1.7800 | 1.7800 | 1,400 |
| Jul 12, 2024 | 1.7700 | 1.8000 | 1.7700 | 1.7800 | 1.7800 | 18,200 |
| Jul 11, 2024 | 1.7900 | 1.7900 | 1.7700 | 1.7900 | 1.7900 | 4,200 |
| Jul 10, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 800 |
| Jul 9, 2024 | 1.7700 | 1.7900 | 1.7500 | 1.7700 | 1.7700 | 24,500 |
| Jul 8, 2024 | 1.7600 | 1.7700 | 1.7600 | 1.7700 | 1.7700 | 500 |
| Jul 5, 2024 | 1.7700 | 1.7800 | 1.7700 | 1.7800 | 1.7800 | 1,100 |
| Jul 3, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 600 |
| Jul 2, 2024 | 1.7600 | 1.8000 | 1.7600 | 1.7900 | 1.7900 | 5,200 |
| Jul 1, 2024 | 1.8000 | 1.8400 | 1.7800 | 1.8000 | 1.8000 | 40,900 |
| Jun 28, 2024 | 1.7700 | 1.8000 | 1.7500 | 1.8000 | 1.8000 | 10,300 |
| Jun 27, 2024 | 1.7400 | 1.7900 | 1.7400 | 1.7900 | 1.7900 | 25,000 |
| Jun 26, 2024 | 1.7400 | 1.7500 | 1.7400 | 1.7500 | 1.7500 | 1,300 |
| Jun 25, 2024 | 1.7500 | 1.7500 | 1.7400 | 1.7500 | 1.7500 | 8,700 |
| Jun 24, 2024 | 1.7500 | 1.7500 | 1.7400 | 1.7500 | 1.7500 | 2,900 |
| Jun 21, 2024 | 1.7500 | 1.7900 | 1.7400 | 1.7400 | 1.7400 | 46,200 |
| Jun 20, 2024 | 1.7900 | 1.8100 | 1.7700 | 1.7800 | 1.7800 | 10,000 |
| Jun 18, 2024 | 1.8000 | 1.8100 | 1.7800 | 1.7900 | 1.7900 | 31,100 |
| Jun 17, 2024 | 1.8000 | 1.8300 | 1.8000 | 1.8200 | 1.8200 | 104,000 |
| Jun 14, 2024 | 1.8000 | 1.8300 | 1.7900 | 1.8200 | 1.8200 | 10,700 |
| Jun 13, 2024 | 1.7500 | 1.8300 | 1.7500 | 1.8200 | 1.8200 | 10,200 |
| Jun 12, 2024 | 1.7900 | 1.8100 | 1.7500 | 1.7900 | 1.7900 | 9,900 |
| Jun 11, 2024 | 1.7800 | 1.8200 | 1.7800 | 1.8200 | 1.8200 | 8,100 |
| Jun 10, 2024 | 1.7700 | 1.7700 | 1.7100 | 1.7300 | 1.7300 | 5,500 |
| Jun 7, 2024 | 1.7600 | 1.7600 | 1.7200 | 1.7600 | 1.7600 | 1,700 |
| Jun 6, 2024 | 1.7300 | 1.7600 | 1.7300 | 1.7600 | 1.7600 | 4,100 |
| Jun 5, 2024 | 1.7300 | 1.7400 | 1.7300 | 1.7400 | 1.7400 | 400 |
| Jun 4, 2024 | 1.7500 | 1.7600 | 1.7500 | 1.7600 | 1.7600 | 4,300 |
| Jun 3, 2024 | 1.7800 | 1.7800 | 1.7500 | 1.7700 | 1.7700 | 4,100 |
| May 31, 2024 | 1.7700 | 1.8000 | 1.7500 | 1.7500 | 1.7500 | 9,900 |
| May 30, 2024 | 1.7800 | 1.8000 | 1.7500 | 1.7500 | 1.7500 | 29,300 |
| May 29, 2024 | 1.7600 | 1.7900 | 1.7500 | 1.7900 | 1.7900 | 19,300 |
| May 28, 2024 | 1.8100 | 1.8400 | 1.7500 | 1.8000 | 1.8000 | 22,400 |
| May 24, 2024 | 1.7700 | 1.8300 | 1.7700 | 1.8300 | 1.8300 | 43,000 |
| May 23, 2024 | 1.7500 | 1.7600 | 1.7500 | 1.7500 | 1.7500 | 30,600 |
| May 22, 2024 | 1.7700 | 1.7800 | 1.7600 | 1.7700 | 1.7700 | 69,000 |
| May 21, 2024 | 1.7700 | 1.7800 | 1.7500 | 1.7700 | 1.7700 | 88,500 |
Related Tickers
EQS Equus Total Return, Inc.
1.0110
+18.94%
TURN 180 Degree Capital Corp.
4.0355
-1.81%
GROW U.S. Global Investors, Inc.
2.2200
0.00%
HGLB Highland Global Allocation Fund
8.45
-0.12%
RMCO Royalty Management Holding Corporation
1.1700
+0.86%
PWM Prestige Wealth Inc.
0.4700
-0.99%
RAND Rand Capital Corporation
16.35
-2.68%
DHIL Diamond Hill Investment Group, Inc.
143.43
+0.39%
BENF Beneficient
0.3148
-3.76%
OFS OFS Capital Corporation
8.71
-0.11%