U.S. markets closed
F S&P 500
5,334.00 +6.75 (+0.13%) F Dow Jones
40,179.00 +42.00 (+0.10%) F Nasdaq
18,660.75 +25.50 (+0.14%) E-mini Russell 2000 Index Futur
2,109.60 +4.10 (+0.19%) Petróleo
79.86 -0.20 (-0.25%) Oro
2,423.50 +6.10 (+0.25%)
Great Elm Group, Inc. (GEG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 1.8200 | 1.8700 | 1.8100 | 1.8300 | 1.8300 | 4,600 |
| 16 may 2024 | 1.8400 | 1.8400 | 1.8000 | 1.8000 | 1.8000 | 9,800 |
| 15 may 2024 | 1.8300 | 1.8300 | 1.8100 | 1.8100 | 1.8100 | 8,300 |
| 14 may 2024 | 1.8000 | 1.8500 | 1.8000 | 1.8400 | 1.8400 | 128,400 |
| 13 may 2024 | 1.8800 | 1.8900 | 1.8000 | 1.8000 | 1.8000 | 552,200 |
| 10 may 2024 | 1.9300 | 1.9300 | 1.8300 | 1.8900 | 1.8900 | 20,100 |
| 09 may 2024 | 1.8800 | 1.9000 | 1.8500 | 1.8600 | 1.8600 | 13,200 |
| 08 may 2024 | 1.8700 | 1.8700 | 1.8100 | 1.8100 | 1.8100 | 3,000 |
| 07 may 2024 | 1.9300 | 1.9300 | 1.8600 | 1.8600 | 1.8600 | 8,800 |
| 06 may 2024 | 1.8600 | 1.8900 | 1.8600 | 1.8600 | 1.8600 | 10,300 |
| 03 may 2024 | 1.9000 | 1.9000 | 1.8300 | 1.9000 | 1.9000 | 5,300 |
| 02 may 2024 | 1.8800 | 1.8800 | 1.8500 | 1.8600 | 1.8600 | 8,900 |
| 01 may 2024 | 1.8900 | 1.9000 | 1.8800 | 1.8800 | 1.8800 | 1,500 |
| 30 abr 2024 | 1.8900 | 1.8900 | 1.8800 | 1.8800 | 1.8800 | 400 |
| 29 abr 2024 | 1.8900 | 1.8900 | 1.8800 | 1.8800 | 1.8800 | 1,600 |
| 26 abr 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 700 |
| 25 abr 2024 | 1.8900 | 1.9100 | 1.8900 | 1.9000 | 1.9000 | 3,500 |
| 24 abr 2024 | 1.9100 | 1.9100 | 1.8900 | 1.8900 | 1.8900 | 400 |
| 23 abr 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 200 |
| 22 abr 2024 | 1.9100 | 1.9300 | 1.8500 | 1.8500 | 1.8500 | 9,200 |
| 19 abr 2024 | 1.8900 | 1.9100 | 1.8700 | 1.8800 | 1.8800 | 1,300 |
| 18 abr 2024 | 1.9100 | 1.9100 | 1.8800 | 1.9000 | 1.9000 | 13,400 |
| 17 abr 2024 | 1.9200 | 1.9300 | 1.9000 | 1.9000 | 1.9000 | 6,100 |
| 16 abr 2024 | 1.9000 | 1.9400 | 1.8900 | 1.9000 | 1.9000 | 34,900 |
| 15 abr 2024 | 1.9000 | 1.9300 | 1.8900 | 1.9300 | 1.9300 | 3,100 |
| 12 abr 2024 | 1.8900 | 1.9400 | 1.8900 | 1.9400 | 1.9400 | 1,300 |
| 11 abr 2024 | 1.9200 | 1.9400 | 1.8900 | 1.9400 | 1.9400 | 700 |
| 10 abr 2024 | 1.8800 | 1.9400 | 1.8800 | 1.9400 | 1.9400 | 1,000 |
| 09 abr 2024 | 1.9100 | 1.9400 | 1.9000 | 1.9400 | 1.9400 | 29,800 |
| 08 abr 2024 | 1.9000 | 1.9200 | 1.9000 | 1.9200 | 1.9200 | 500 |
| 05 abr 2024 | 1.9100 | 1.9400 | 1.9100 | 1.9200 | 1.9200 | 5,400 |
| 04 abr 2024 | 1.8900 | 1.9100 | 1.8900 | 1.9100 | 1.9100 | 1,100 |
| 03 abr 2024 | 1.9000 | 1.9200 | 1.8900 | 1.9200 | 1.9200 | 10,500 |
| 02 abr 2024 | 1.9000 | 1.9200 | 1.9000 | 1.9200 | 1.9200 | 11,100 |
| 01 abr 2024 | 1.9200 | 1.9500 | 1.8900 | 1.9000 | 1.9000 | 24,700 |
| 28 mar 2024 | 1.9500 | 1.9500 | 1.9000 | 1.9200 | 1.9200 | 2,600 |
| 27 mar 2024 | 1.9400 | 2.0700 | 1.9200 | 1.9300 | 1.9300 | 33,400 |
| 26 mar 2024 | 1.8900 | 1.9400 | 1.8900 | 1.9200 | 1.9200 | 6,800 |
| 25 mar 2024 | 1.9500 | 1.9500 | 1.9000 | 1.9000 | 1.9000 | 1,400 |
| 22 mar 2024 | 1.9300 | 1.9400 | 1.9000 | 1.9400 | 1.9400 | 3,500 |
| 21 mar 2024 | 1.9500 | 1.9500 | 1.9100 | 1.9100 | 1.9100 | 5,900 |
| 20 mar 2024 | 1.9600 | 1.9600 | 1.9200 | 1.9500 | 1.9500 | 2,700 |
| 19 mar 2024 | 1.9300 | 2.0300 | 1.9100 | 1.9100 | 1.9100 | 13,400 |
| 18 mar 2024 | 2.0300 | 2.1000 | 2.0000 | 2.0100 | 2.0100 | 9,900 |
| 15 mar 2024 | 1.9900 | 2.1200 | 1.9200 | 2.1200 | 2.1200 | 34,200 |
| 14 mar 2024 | 1.9200 | 2.0000 | 1.9200 | 2.0000 | 2.0000 | 12,100 |
| 13 mar 2024 | 1.9000 | 1.9800 | 1.9000 | 1.9000 | 1.9000 | 21,200 |
| 12 mar 2024 | 1.9000 | 1.9300 | 1.9000 | 1.9000 | 1.9000 | 6,400 |
| 11 mar 2024 | 1.9000 | 1.9400 | 1.9000 | 1.9000 | 1.9000 | 4,200 |
| 08 mar 2024 | 2.0100 | 2.0100 | 1.9000 | 1.9300 | 1.9300 | 12,400 |
| 07 mar 2024 | 1.9000 | 1.9800 | 1.9000 | 1.9700 | 1.9700 | 7,600 |
| 06 mar 2024 | 1.9000 | 1.9700 | 1.9000 | 1.9700 | 1.9700 | 6,500 |
| 05 mar 2024 | 1.9100 | 1.9700 | 1.9000 | 1.9700 | 1.9700 | 11,600 |
| 04 mar 2024 | 2.0000 | 2.0000 | 1.9000 | 1.9000 | 1.9000 | 17,700 |
| 01 mar 2024 | 2.0000 | 2.0100 | 1.9700 | 1.9700 | 1.9700 | 16,700 |
| 29 feb 2024 | 1.9100 | 2.0000 | 1.9000 | 1.9600 | 1.9600 | 8,700 |
| 28 feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1,500 |
| 27 feb 2024 | 1.9000 | 1.9800 | 1.9000 | 1.9100 | 1.9100 | 123,400 |
| 26 feb 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 500 |
| 23 feb 2024 | 1.9000 | 1.9200 | 1.8900 | 1.9200 | 1.9200 | 5,000 |
| 22 feb 2024 | 2.0300 | 2.0300 | 1.9600 | 1.9600 | 1.9600 | 3,000 |
| 21 feb 2024 | 1.9100 | 2.0000 | 1.9100 | 2.0000 | 2.0000 | 4,700 |
| 20 feb 2024 | 1.8700 | 2.0000 | 1.8700 | 1.9900 | 1.9900 | 8,600 |
| 16 feb 2024 | 1.9300 | 1.9600 | 1.9000 | 1.9400 | 1.9400 | 6,900 |
| 15 feb 2024 | 1.8900 | 1.9000 | 1.8200 | 1.8500 | 1.8500 | 6,700 |
| 14 feb 2024 | 1.8500 | 1.9400 | 1.8500 | 1.9400 | 1.9400 | 1,300 |
| 13 feb 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1,400 |
| 12 feb 2024 | 1.8900 | 1.9000 | 1.8100 | 1.8100 | 1.8100 | 6,300 |
| 09 feb 2024 | 1.9200 | 1.9900 | 1.8300 | 1.9400 | 1.9400 | 25,800 |
| 08 feb 2024 | 1.9000 | 1.9000 | 1.8900 | 1.8900 | 1.8900 | 900 |
| 07 feb 2024 | 1.9200 | 1.9200 | 1.8600 | 1.9000 | 1.9000 | 1,600 |
| 06 feb 2024 | 1.8400 | 1.9000 | 1.8400 | 1.9000 | 1.9000 | 1,800 |
| 05 feb 2024 | 1.8900 | 1.8900 | 1.8600 | 1.8700 | 1.8700 | 2,300 |
| 02 feb 2024 | 1.8700 | 1.9400 | 1.8700 | 1.8800 | 1.8800 | 4,200 |
| 01 feb 2024 | 1.9000 | 1.9600 | 1.8600 | 1.9600 | 1.9600 | 8,200 |
| 31 ene 2024 | 1.9000 | 2.0000 | 1.9000 | 1.9000 | 1.9000 | 7,700 |
| 30 ene 2024 | 1.9800 | 1.9800 | 1.9000 | 1.9700 | 1.9700 | 1,300 |
| 29 ene 2024 | 1.9900 | 1.9900 | 1.9300 | 1.9300 | 1.9300 | 1,300 |
| 26 ene 2024 | 1.9000 | 1.9400 | 1.9000 | 1.9000 | 1.9000 | 5,400 |
| 25 ene 2024 | 1.8800 | 1.9400 | 1.8800 | 1.8900 | 1.8900 | 1,500 |
| 24 ene 2024 | 1.9000 | 1.9700 | 1.9000 | 1.9700 | 1.9700 | 400 |
| 23 ene 2024 | 1.9000 | 1.9700 | 1.8900 | 1.9300 | 1.9300 | 2,500 |
| 22 ene 2024 | 1.9700 | 1.9900 | 1.9300 | 1.9300 | 1.9300 | 2,600 |
| 19 ene 2024 | 1.9000 | 1.9500 | 1.9000 | 1.9200 | 1.9200 | 1,200 |
| 18 ene 2024 | 1.8300 | 2.0000 | 1.8300 | 1.9700 | 1.9700 | 26,000 |
| 17 ene 2024 | 1.8500 | 1.8700 | 1.8500 | 1.8700 | 1.8700 | 1,300 |
| 16 ene 2024 | 1.8500 | 1.8800 | 1.8300 | 1.8600 | 1.8600 | 14,100 |
| 12 ene 2024 | 1.8800 | 1.8800 | 1.8100 | 1.8300 | 1.8300 | 2,400 |
| 11 ene 2024 | 1.8300 | 1.8700 | 1.8000 | 1.8100 | 1.8100 | 6,600 |
| 10 ene 2024 | 1.8800 | 1.8900 | 1.8200 | 1.8900 | 1.8900 | 4,300 |
| 09 ene 2024 | 1.8800 | 1.8900 | 1.8700 | 1.8800 | 1.8800 | 2,300 |
| 08 ene 2024 | 1.8000 | 1.9000 | 1.8000 | 1.8700 | 1.8700 | 14,500 |
| 05 ene 2024 | 1.8800 | 1.9000 | 1.8500 | 1.8800 | 1.8800 | 21,300 |
| 04 ene 2024 | 1.8300 | 1.8800 | 1.8000 | 1.8800 | 1.8800 | 22,400 |
| 03 ene 2024 | 1.9000 | 1.9000 | 1.8200 | 1.8700 | 1.8700 | 4,000 |
| 02 ene 2024 | 1.8900 | 1.9300 | 1.8800 | 1.9100 | 1.9100 | 3,100 |
| 29 dic 2023 | 1.9700 | 1.9900 | 1.8700 | 1.9400 | 1.9400 | 62,000 |
| 28 dic 2023 | 2.0200 | 2.0200 | 1.9900 | 2.0000 | 2.0000 | 3,800 |
| 27 dic 2023 | 1.9800 | 2.0200 | 1.9800 | 2.0100 | 2.0100 | 17,400 |
| 26 dic 2023 | 1.8900 | 1.9900 | 1.8900 | 1.9900 | 1.9900 | 49,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.