Great Elm Capital Group Inc (GEG)
Exportar para Excel
| << < 1 2 3 4 5 |
| 13/11/2024 |
21.788 |
-1,66%
|
1,77
|
1,70
|
1,7903
|
1,78
|
| 12/11/2024 |
11.616 |
2,26%
|
1,76
|
1,75
|
1,81
|
1,81
|
| 11/11/2024 |
11.477 |
1,14%
|
1,75
|
1,75
|
1,78
|
1,77
|
| 08/11/2024 |
13.628 |
-2,23%
|
1,7943
|
1,75
|
1,85
|
1,75
|
| 07/11/2024 |
3.087 |
-1,65%
|
1,77
|
1,77
|
1,8392
|
1,79
|
| 06/11/2024 |
28.233 |
3,41%
|
1,84
|
1,745
|
1,84
|
1,82
|
| 05/11/2024 |
15.058 |
-2,76%
|
1,81
|
1,76
|
1,81
|
1,76
|
| 04/11/2024 |
4.116 |
-1,09%
|
1,8361
|
1,76
|
1,84
|
1,81
|
| 01/11/2024 |
11.047 |
0,55%
|
1,79
|
1,79
|
1,83
|
1,83
|
| 31/10/2024 |
19.168 |
1,11%
|
1,80
|
1,80
|
1,85
|
1,82
|
| 30/10/2024 |
71.832 |
4,65%
|
1,73
|
1,71
|
1,82
|
1,80
|
| 29/10/2024 |
59.820 |
0,00%
|
1,73
|
1,72
|
1,78
|
1,72
|
| 28/10/2024 |
35.152 |
0,00%
|
1,73
|
1,71
|
1,75
|
1,72
|
| 25/10/2024 |
28.152 |
-3,91%
|
1,805
|
1,72
|
1,805
|
1,72
|
| 24/10/2024 |
14.051 |
-0,56%
|
1,79
|
1,75
|
1,82
|
1,79
|
| 23/10/2024 |
8.490 |
-1,33%
|
1,84
|
1,80
|
1,8547
|
1,80
|
| 22/10/2024 |
4.859 |
-0,32%
|
1,80
|
1,80
|
1,8242
|
1,8242
|
| 21/10/2024 |
6.978 |
-1,08%
|
1,86
|
1,80
|
1,8601
|
1,83
|
| 18/10/2024 |
3.213 |
0,00%
|
1,85
|
1,85
|
1,87
|
1,85
|
| 17/10/2024 |
8.901 |
-2,12%
|
1,86
|
1,85
|
1,88
|
1,85
|
| 16/10/2024 |
7.860 |
1,07%
|
1,89
|
1,88
|
1,90
|
1,89
|
| 15/10/2024 |
2.365 |
0,00%
|
1,8788
|
1,87
|
1,8805
|
1,87
|
| 14/10/2024 |
2.573 |
-0,53%
|
1,87
|
1,87
|
1,87
|
1,87
|
| 11/10/2024 |
21.304 |
0,00%
|
1,91
|
1,88
|
1,91
|
1,88
|
| 10/10/2024 |
12.224 |
-1,05%
|
1,90
|
1,85
|
1,9001
|
1,88
|
| 09/10/2024 |
3.310 |
0,00%
|
1,91
|
1,88
|
1,91
|
1,90
|
| 08/10/2024 |
7.991 |
0,00%
|
1,89
|
1,89
|
1,90
|
1,90
|
| 07/10/2024 |
12.668 |
0,00%
|
1,905
|
1,90
|
1,91
|
1,90
|
| 04/10/2024 |
6.647 |
0,00%
|
1,90
|
1,90
|
1,9001
|
1,90
|
| 03/10/2024 |
2.008 |
0,00%
|
1,90
|
1,90
|
1,905
|
1,90
|
| 02/10/2024 |
2.617 |
0,00%
|
1,873
|
1,871
|
1,91
|
1,90
|
| 01/10/2024 |
11.321 |
-0,52%
|
1,90
|
1,90
|
1,91
|
1,90
|
| 30/09/2024 |
17.959 |
0,00%
|
1,9008
|
1,90
|
1,92
|
1,91
|
| 27/09/2024 |
5.339 |
-0,52%
|
1,9001
|
1,90
|
1,91
|
1,91
|
| 26/09/2024 |
4.802 |
0,52%
|
1,89
|
1,89
|
1,92
|
1,92
|
| 25/09/2024 |
6.498 |
0,00%
|
1,905
|
1,90
|
1,91
|
1,91
|
| 24/09/2024 |
9.635 |
1,06%
|
1,87
|
1,87
|
1,91
|
1,91
|
| 23/09/2024 |
11.491 |
-1,56%
|
1,95
|
1,89
|
1,95
|
1,89
|
| 20/09/2024 |
82.192 |
1,05%
|
1,89
|
1,89
|
1,92
|
1,92
|
| 19/09/2024 |
433 |
1,06%
|
1,89
|
1,89
|
1,90
|
1,90
|
| 18/09/2024 |
6.297 |
-0,53%
|
1,90
|
1,88
|
1,90
|
1,88
|
| 17/09/2024 |
1.523 |
0,00%
|
1,89
|
1,88
|
1,89
|
1,89
|
| 16/09/2024 |
78.713 |
-0,53%
|
1,92
|
1,89
|
1,92
|
1,89
|
| 13/09/2024 |
40.638 |
2,15%
|
1,87
|
1,87
|
1,91
|
1,90
|
| 12/09/2024 |
96.929 |
-2,11%
|
1,88
|
1,86
|
1,89
|
1,86
|
| 11/09/2024 |
39.744 |
0,53%
|
1,87
|
1,85
|
1,90
|
1,90
|
| 10/09/2024 |
35.306 |
-0,53%
|
1,87
|
1,85
|
1,89
|
1,89
|
| 09/09/2024 |
37.110 |
1,60%
|
1,85
|
1,85
|
1,90
|
1,90
|
| 06/09/2024 |
11.673 |
0,54%
|
1,85
|
1,85
|
1,87
|
1,87
|
| 05/09/2024 |
17.083 |
3,33%
|
1,82
|
1,82
|
1,86
|
1,86
|
| 04/09/2024 |
43.315 |
0,56%
|
1,76
|
1,76
|
1,84
|
1,80
|
| 03/09/2024 |
993 |
-0,56%
|
1,78
|
1,78
|
1,79
|
1,79
|
| 30/08/2024 |
543 |
0,56%
|
1,81
|
1,78
|
1,81
|
1,80
|
| 29/08/2024 |
28 |
0,56%
|
1,79
|
1,79
|
1,79
|
1,79
|
| 28/08/2024 |
156 |
0,00%
|
1,78
|
1,78
|
1,78
|
1,78
|
| 27/08/2024 |
28 |
-0,56%
|
1,77
|
1,77
|
1,78
|
1,78
|
| 26/08/2024 |
323 |
-0,56%
|
1,77
|
1,77
|
1,79
|
1,79
|
| 23/08/2024 |
601 |
0,00%
|
1,80
|
1,79
|
1,80
|
1,80
|
| 22/08/2024 |
403 |
0,00%
|
1,79
|
1,79
|
1,80
|
1,80
|
| 21/08/2024 |
1.471 |
-0,55%
|
1,80
|
1,80
|
1,80
|
1,80
|
| 20/08/2024 |
632 |
-0,55%
|
1,79
|
1,79
|
1,81
|
1,81
|
| 19/08/2024 |
105 |
0,55%
|
1,78
|
1,78
|
1,82
|
1,82
|
| 16/08/2024 |
369 |
0,00%
|
1,78
|
1,78
|
1,81
|
1,81
|
| 15/08/2024 |
703 |
0,56%
|
1,79
|
1,79
|
1,81
|
1,81
|
| 14/08/2024 |
1.858 |
-0,55%
|
1,80
|
1,80
|
1,80
|
1,80
|
| 13/08/2024 |
19.000 |
1,12%
|
1,77
|
1,77
|
1,82
|
1,81
|
| 12/08/2024 |
738 |
0,56%
|
1,76
|
1,76
|
1,79
|
1,79
|
| 09/08/2024 |
434 |
0,00%
|
1,76
|
1,76
|
1,78
|
1,78
|
| 08/08/2024 |
360 |
0,56%
|
1,77
|
1,77
|
1,78
|
1,78
|
| 07/08/2024 |
398 |
-1,12%
|
1,76
|
1,76
|
1,77
|
1,77
|
| 06/08/2024 |
1.248 |
1,13%
|
1,76
|
1,76
|
1,79
|
1,79
|
| 05/08/2024 |
426 |
-1,12%
|
1,75
|
1,75
|
1,77
|
1,77
|
| 02/08/2024 |
816 |
-2,19%
|
1,80
|
1,79
|
1,80
|
1,79
|
| 01/08/2024 |
6.244 |
0,00%
|
1,81
|
1,81
|
1,84
|
1,83
|
| 31/07/2024 |
18.379 |
0,00%
|
1,80
|
1,80
|
1,84
|
1,83
|
| 30/07/2024 |
24.251 |
1,10%
|
1,78
|
1,78
|
1,83
|
1,83
|
| 29/07/2024 |
11.367 |
1,12%
|
1,77
|
1,77
|
1,815
|
1,81
|
