Great Elm Capital Group Inc (GEG)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 02/06/2025 |
2.283 |
4,85%
|
2,06
|
2,06
|
2,18
|
2,16
|
| 30/05/2025 |
31.982 |
0,49%
|
2,02
|
2,02
|
2,09
|
2,06
|
| 29/05/2025 |
8.115 |
-2,38%
|
2,11
|
2,035
|
2,11
|
2,05
|
| 28/05/2025 |
554 |
3,96%
|
1,97
|
1,97
|
2,10
|
2,10
|
| 27/05/2025 |
4.078 |
-2,88%
|
2,07
|
2,00
|
2,07
|
2,02
|
| 23/05/2025 |
2.112 |
-0,48%
|
2,05
|
2,03
|
2,08
|
2,08
|
| 22/05/2025 |
913 |
2,96%
|
2,05
|
2,02
|
2,09
|
2,09
|
| 21/05/2025 |
3.828 |
0,50%
|
2,04
|
1,95
|
2,04
|
2,03
|
| 20/05/2025 |
1.216 |
1,00%
|
2,01
|
1,99
|
2,07
|
2,02
|
| 19/05/2025 |
30.431 |
-0,99%
|
2,04
|
1,94
|
2,04
|
2,00
|
| 16/05/2025 |
16.206 |
2,02%
|
1,92
|
1,92
|
2,055
|
2,02
|
| 15/05/2025 |
2.566 |
4,21%
|
1,90
|
1,90
|
1,98
|
1,98
|
| 14/05/2025 |
3.764 |
-0,26%
|
1,91
|
1,90
|
1,91
|
1,90
|
| 13/05/2025 |
78.321 |
-1,30%
|
1,96
|
1,895
|
1,96
|
1,905
|
| 12/05/2025 |
1.514 |
1,58%
|
1,90
|
1,90
|
1,93
|
1,93
|
| 09/05/2025 |
943 |
0,00%
|
1,92
|
1,90
|
1,92
|
1,90
|
| 08/05/2025 |
719 |
-1,04%
|
1,92
|
1,90
|
1,92
|
1,90
|
| 07/05/2025 |
1.985 |
1,05%
|
1,9098
|
1,90
|
1,92
|
1,92
|
| 06/05/2025 |
2.357 |
0,00%
|
1,90
|
1,90
|
1,91
|
1,90
|
| 05/05/2025 |
4.300 |
-1,04%
|
1,92
|
1,90
|
1,92
|
1,90
|
| 02/05/2025 |
2.255 |
0,52%
|
1,90
|
1,90
|
1,92
|
1,92
|
| 01/05/2025 |
10.125 |
0,53%
|
1,90
|
1,90
|
1,91
|
1,91
|
| 30/04/2025 |
6.674 |
-0,52%
|
1,92
|
1,90
|
1,92
|
1,90
|
| 29/04/2025 |
9.118 |
-1,55%
|
1,91
|
1,90
|
1,98
|
1,91
|
| 28/04/2025 |
3.726 |
1,57%
|
1,95
|
1,9048
|
1,95
|
1,94
|
| 25/04/2025 |
5.564 |
0,53%
|
1,91
|
1,90
|
1,9393
|
1,91
|
| 24/04/2025 |
2.909 |
-1,55%
|
1,9103
|
1,90
|
1,9485
|
1,90
|
| 23/04/2025 |
2.272 |
1,05%
|
1,93
|
1,90
|
1,9337
|
1,93
|
| 22/04/2025 |
5.438 |
0,53%
|
1,885
|
1,88
|
1,91
|
1,91
|
| 21/04/2025 |
9.102 |
-0,26%
|
1,86
|
1,85
|
1,90
|
1,90
|
| 17/04/2025 |
17.261 |
0,26%
|
1,91
|
1,85
|
1,91
|
1,905
|
| 16/04/2025 |
6.332 |
0,00%
|
1,86
|
1,86
|
1,905
|
1,90
|
| 15/04/2025 |
3.941 |
-0,52%
|
1,9169
|
1,90
|
1,97
|
1,90
|
| 14/04/2025 |
39.198 |
0,53%
|
1,94
|
1,90
|
2,02
|
1,91
|
| 11/04/2025 |
5.025 |
1,06%
|
1,8832
|
1,88
|
1,90
|
1,90
|
| 10/04/2025 |
16.827 |
0,00%
|
1,8845
|
1,8013
|
1,91
|
1,88
|
| 09/04/2025 |
69.396 |
0,00%
|
1,90
|
1,76
|
1,9385
|
1,88
|
| 08/04/2025 |
11.140 |
0,53%
|
1,87
|
1,8555
|
1,91
|
1,88
|
| 07/04/2025 |
7.277 |
-1,06%
|
1,85
|
1,85
|
1,89
|
1,87
|
