Great Elm Group, Inc. 7.25% Notes due 2027 (GEGGL)
NasdaqGM - NasdaqGM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 22.50 | 22.50 | 22.35 | 22.40 | 22.40 | 900 |
| 27 jun 2024 | 22.67 | 22.75 | 22.67 | 22.75 | 22.75 | 400 |
| 26 jun 2024 | 22.31 | 22.80 | 22.31 | 22.80 | 22.80 | 1,400 |
| 25 jun 2024 | 22.63 | 22.97 | 22.26 | 22.42 | 22.42 | 5,200 |
| 24 jun 2024 | 22.74 | 22.74 | 22.61 | 22.61 | 22.61 | 600 |
| 21 jun 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 20 jun 2024 | 22.60 | 22.70 | 22.40 | 22.50 | 22.50 | 700 |
| 18 jun 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 300 |
| 17 jun 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 300 |
| 14 jun 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 700 |
| 14 jun 2024 | 0.448 Dividendo | |||||
| 13 jun 2024 | 22.72 | 22.85 | 22.68 | 22.85 | 22.40 | 900 |
| 12 jun 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.40 | 700 |
| 11 jun 2024 | 22.61 | 22.77 | 22.40 | 22.66 | 22.22 | 17,000 |
| 10 jun 2024 | 23.16 | 23.16 | 22.71 | 22.72 | 22.27 | 2,600 |
| 07 jun 2024 | 22.95 | 23.10 | 22.95 | 23.10 | 22.65 | 600 |
| 06 jun 2024 | 22.70 | 23.33 | 22.70 | 23.01 | 22.56 | 4,000 |
| 05 jun 2024 | 22.44 | 22.90 | 22.43 | 22.90 | 22.45 | 1,300 |
| 04 jun 2024 | 22.60 | 22.60 | 22.29 | 22.40 | 21.96 | 14,600 |
| 03 jun 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 21.87 | - |
| 31 may 2024 | 22.98 | 22.98 | 22.30 | 22.31 | 21.87 | 6,400 |
| 30 may 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.35 | 200 |
| 29 may 2024 | 22.98 | 22.98 | 22.60 | 22.60 | 22.16 | 1,100 |
| 28 may 2024 | 22.63 | 22.75 | 22.63 | 22.75 | 22.30 | 300 |
| 24 may 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.40 | 100 |
| 23 may 2024 | 22.47 | 22.90 | 22.32 | 22.60 | 22.16 | 3,900 |
| 22 may 2024 | 22.34 | 22.67 | 22.25 | 22.25 | 21.81 | 4,000 |
| 21 may 2024 | 22.51 | 22.70 | 22.31 | 22.50 | 22.06 | 3,300 |
| 20 may 2024 | 23.33 | 23.33 | 22.28 | 22.50 | 22.06 | 4,300 |
| 17 may 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.25 | - |
| 16 may 2024 | 22.76 | 23.00 | 22.70 | 22.70 | 22.25 | 1,400 |
| 15 may 2024 | 22.81 | 23.00 | 22.71 | 22.71 | 22.26 | 700 |
| 14 may 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 22.87 | 500 |
| 13 may 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.06 | - |
| 10 may 2024 | 22.33 | 22.50 | 22.33 | 22.50 | 22.06 | 4,100 |
| 09 may 2024 | 22.19 | 22.55 | 22.18 | 22.55 | 22.11 | 3,500 |
| 08 may 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 21.75 | 900 |
| 07 may 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 21.75 | 500 |
| 06 may 2024 | 22.72 | 22.78 | 22.18 | 22.18 | 21.75 | 1,500 |
| 03 may 2024 | 22.02 | 22.15 | 21.88 | 22.15 | 21.72 | 2,600 |
| 02 may 2024 | 22.70 | 22.70 | 22.20 | 22.27 | 21.83 | 6,400 |
| 01 may 2024 | 22.20 | 23.50 | 21.85 | 22.47 | 22.03 | 7,900 |
| 30 abr 2024 | 23.50 | 23.50 | 22.35 | 22.38 | 21.94 | 5,000 |
| 29 abr 2024 | 23.60 | 23.60 | 22.40 | 22.40 | 21.96 | 5,300 |
| 26 abr 2024 | 22.49 | 23.83 | 22.49 | 22.91 | 22.46 | 11,300 |
| 25 abr 2024 | 22.00 | 23.40 | 21.90 | 22.25 | 21.81 | 5,600 |
| 24 abr 2024 | 22.30 | 22.30 | 21.94 | 21.94 | 21.51 | 1,100 |
| 23 abr 2024 | 22.00 | 22.00 | 21.84 | 22.00 | 21.57 | 900 |
| 22 abr 2024 | 21.77 | 22.63 | 21.77 | 21.89 | 21.46 | 3,100 |
| 19 abr 2024 | 21.75 | 22.00 | 21.75 | 22.00 | 21.57 | 600 |
| 18 abr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.06 | 500 |
| 17 abr 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.30 | - |
| 16 abr 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.30 | - |
| 15 abr 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.30 | - |
| 12 abr 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.30 | 200 |
| 11 abr 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.36 | 100 |
| 10 abr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.81 | - |
| 09 abr 2024 | 22.24 | 22.25 | 22.24 | 22.25 | 21.81 | 1,100 |
| 08 abr 2024 | 21.90 | 22.24 | 21.90 | 22.24 | 21.80 | 500 |
| 05 abr 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 21.80 | 300 |
| 04 abr 2024 | 21.86 | 21.86 | 21.85 | 21.86 | 21.43 | 1,400 |
| 03 abr 2024 | 21.70 | 21.86 | 21.55 | 21.86 | 21.43 | 2,400 |
| 02 abr 2024 | 21.60 | 21.60 | 21.49 | 21.51 | 21.09 | 2,100 |
| 01 abr 2024 | 21.60 | 21.72 | 21.34 | 21.60 | 21.18 | 900 |
| 28 mar 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.44 | - |
| 27 mar 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.44 | 500 |
| 26 mar 2024 | 21.80 | 22.17 | 21.60 | 22.17 | 21.74 | 2,000 |
| 25 mar 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.67 | 200 |
| 22 mar 2024 | 22.10 | 22.10 | 21.98 | 21.98 | 21.55 | 600 |
| 21 mar 2024 | 22.04 | 22.04 | 21.25 | 21.25 | 20.83 | 400 |
| 20 mar 2024 | 22.00 | 22.00 | 21.20 | 21.80 | 21.37 | 3,100 |
| 19 mar 2024 | 21.34 | 21.95 | 21.00 | 21.95 | 21.52 | 4,300 |
| 18 mar 2024 | 21.20 | 21.20 | 21.11 | 21.20 | 20.78 | 3,400 |
| 15 mar 2024 | 21.56 | 21.56 | 21.20 | 21.27 | 20.86 | 3,800 |
| 14 mar 2024 | 21.76 | 21.79 | 21.76 | 21.79 | 21.36 | 500 |
| 14 mar 2024 | 0.453 Dividendo | |||||
| 13 mar 2024 | 22.00 | 22.00 | 21.98 | 22.00 | 21.12 | 1,700 |
| 12 mar 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 21.17 | 400 |
| 11 mar 2024 | 22.04 | 22.30 | 22.04 | 22.24 | 21.36 | 2,100 |
| 08 mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.12 | - |
| 07 mar 2024 | 22.03 | 22.04 | 21.39 | 22.00 | 21.12 | 3,900 |
| 06 mar 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 21.48 | - |
| 05 mar 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 21.48 | - |
| 04 mar 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 21.48 | 100 |
| 01 mar 2024 | 22.69 | 22.71 | 22.69 | 22.71 | 21.81 | 500 |
| 29 feb 2024 | 22.01 | 22.40 | 22.00 | 22.40 | 21.51 | 9,500 |
| 28 feb 2024 | 22.01 | 22.50 | 22.01 | 22.50 | 21.60 | 1,400 |
| 27 feb 2024 | 22.24 | 22.25 | 22.19 | 22.25 | 21.36 | 1,500 |
| 26 feb 2024 | 21.72 | 22.64 | 21.72 | 22.25 | 21.36 | 9,000 |
| 23 feb 2024 | 21.43 | 21.82 | 20.87 | 21.75 | 20.88 | 1,600 |
| 22 feb 2024 | 21.26 | 22.00 | 21.26 | 21.99 | 21.11 | 4,800 |
| 21 feb 2024 | 21.15 | 22.24 | 21.15 | 22.13 | 21.24 | 2,500 |
| 20 feb 2024 | 21.75 | 22.59 | 21.70 | 22.39 | 21.50 | 1,400 |
| 16 feb 2024 | 20.75 | 21.67 | 20.75 | 21.67 | 20.81 | 1,000 |
| 15 feb 2024 | 21.14 | 21.89 | 21.06 | 21.89 | 21.02 | 1,800 |
| 14 feb 2024 | 21.90 | 22.59 | 21.01 | 21.90 | 21.03 | 3,200 |
| 13 feb 2024 | 21.95 | 21.95 | 21.80 | 21.80 | 20.93 | 1,700 |
| 12 feb 2024 | 21.47 | 21.91 | 21.47 | 21.91 | 21.04 | 700 |
| 09 feb 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 20.84 | - |
| 08 feb 2024 | 21.70 | 21.87 | 21.70 | 21.70 | 20.84 | 700 |
| *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.