Premium
Great Elm Group Inc (GEGGL)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -0.387263339071 | 23.24 | 23.25 | 22.765 | 1784 | 23.07098164 | CS |
| 4 | 0.41 | 1.80299032542 | 22.74 | 23.75 | 22.4101 | 2287 | 22.87096294 | CS |
| 12 | 0.74 | 3.302097278 | 22.41 | 23.75 | 22.25 | 2177 | 22.66177613 | CS |
| 26 | 1.15 | 5.22727272727 | 22 | 23.8247 | 20.7501 | 2247 | 22.41895331 | CS |
| 52 | 1.55 | 7.17592592593 | 21.6 | 24.29 | 20.34 | 2144 | 22.05632373 | CS |
| 156 | -1.34 | -5.47162106982 | 24.49 | 24.49 | 14.01 | 3335 | 19.74316103 | CS |
| 260 | -1.34 | -5.47162106982 | 24.49 | 24.49 | 14.01 | 3335 | 19.74316103 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1723674900 | 23.15 | 0 | 0.00 | 23.03 | 23.15 | 23.03 | 507 |
| 1723588500 | 23.15 | 0.06 | 0.26 | 22.77 | 23.15 | 22.77 | 4851 |
| 1723502100 | 23.09 | 0.22 | 0.94 | 22.9839 | 23.09 | 22.765 | 300 |
| 1723242900 | 22.875 | 0 | 0.00 | 23 | 23 | 22.875 | 72 |
| 1723156500 | 22.875 | -0.01 | -0.04 | 23.24 | 23.25 | 22.875 | 1913 |
| 1723070100 | 22.8834 | 0 | 0.00 | 22.8834 | 22.8834 | 22.8834 | 0 |
| 1722983700 | 22.8834 | 0.05 | 0.23 | 22.98 | 22.98 | 22.8834 | 1124 |
| 1722897300 | 22.83 | -0.01 | -0.02 | 22.87 | 23.22 | 22.42 | 4554 |
| 1722638100 | 22.835 | 0.22 | 0.96 | 22.99 | 23.25 | 22.835 | 713 |
| 1722551700 | 22.6183 | 0 | 0.00 | 22.6183 | 22.6183 | 22.6183 | 0 |
| 1722465300 | 22.6183 | -0.2 | -0.88 | 22.92 | 22.9941 | 22.4101 | 3940 |
| 1722378900 | 22.82 | 0.12 | 0.51 | 22.8464 | 23.75 | 22.82 | 8866 |
| 1722292500 | 22.705 | -0.3 | -1.28 | 22.705 | 22.705 | 22.705 | 240 |
| 1722033300 | 23 | 0 | 0.00 | 23 | 23.2 | 23 | 1440 |
| 1721946900 | 23 | 0 | 0.00 | 22.68 | 23 | 22.68 | 1008 |
| 1721860500 | 22.9999 | -0 | -0.00 | 22.975 | 23 | 22.95 | 1126 |
| 1721774100 | 23 | 0.24 | 1.05 | 22.75 | 23 | 22.72 | 3118 |
| 1721687700 | 22.7602 | -0.03 | -0.13 | 22.8 | 22.8 | 22.7602 | 1835 |
| 1721428500 | 22.79 | -0.01 | -0.04 | 22.79 | 22.79 | 22.79 | 200 |
| 1721342100 | 22.8 | -0.02 | -0.08 | 22.7999 | 22.8 | 22.6884 | 4663 |
| 1721255700 | 22.8175 | 0.25 | 1.12 | 22.74 | 22.89 | 22.74 | 1421 |
| 1721169300 | 22.5642 | 0.06 | 0.29 | 22.5642 | 22.65 | 22.5642 | 155 |
| 1721082900 | 22.5 | -0.03 | -0.12 | 22.7999 | 22.7999 | 22.5 | 550 |
| 1720823700 | 22.527 | -0.46 | -2.01 | 22.74 | 22.9 | 22.4 | 5564 |
| 1720737300 | 22.99 | 0.65 | 2.91 | 22.66 | 22.99 | 22.6 | 601 |
| 1720650900 | 22.3397 | -0.03 | -0.14 | 22.3397 | 22.3397 | 22.3397 | 124 |
| 1720564500 | 22.37 | -0.03 | -0.13 | 22.49 | 22.49 | 22.3 | 1407 |
| 1720478100 | 22.4 | -0.02 | -0.09 | 22.4 | 22.7 | 22.4 | 980 |
| 1720218900 | 22.42 | 0.11 | 0.49 | 22.83 | 22.83 | 22.42 | 117 |
| 1720040640 | 22.31 | -0.69 | -3.00 | 22.85 | 22.85 | 22.31 | 38 |
| 1719959700 | 23 | 0.35 | 1.56 | 22.72 | 23 | 22.72 | 384 |
| 1719873300 | 22.6467 | -0.1 | -0.45 | 22.5 | 22.6467 | 22.25 | 402 |
| 1719614100 | 22.75 | 0 | 0.00 | 22.75 | 22.75 | 22.75 | 0 |
| 1719527700 | 22.75 | -0.05 | -0.22 | 22.62 | 22.75 | 22.62 | 372 |
| 1719441300 | 22.7999 | 0.38 | 1.69 | 22.35 | 22.7999 | 22.31 | 1422 |
| 1719354900 | 22.42 | -0.19 | -0.85 | 22.625 | 22.97 | 22.26 | 5206 |
| 1719268500 | 22.6114 | 0.11 | 0.50 | 22.71 | 22.74 | 22.6114 | 550 |
| 1719009300 | 22.5 | 0 | 0.00 | 22.51 | 22.51 | 22.5 | 75 |
| 1718922900 | 22.5 | 0.03 | 0.13 | 22.6 | 22.7 | 22.402 | 716 |
| 1718750100 | 22.47 | 0.17 | 0.74 | 22.5 | 22.5 | 22.47 | 261 |
| 1718663700 | 22.3042 | -0.2 | -0.87 | 22.3042 | 22.3042 | 22.3042 | 300 |
| 1718404500 | 22.4999 | -0.32 | -1.40 | 22.4999 | 22.4999 | 22.45 | 691 |
| 1718318100 | 22.82 | -0.03 | -0.13 | 22.65 | 22.82 | 22.26 | 869 |
| 1718231700 | 22.85 | 0.19 | 0.84 | 22.85 | 22.85 | 22.85 | 701 |
| 1718145300 | 22.66 | -0.06 | -0.26 | 22.61 | 22.77 | 22.4 | 17022 |
| 1718058900 | 22.72 | -0.38 | -1.65 | 23.16 | 23.16 | 22.71 | 2585 |
| 1717799700 | 23.1 | 0.09 | 0.39 | 22.955 | 23.1 | 22.955 | 569 |
| 1717713300 | 23.01 | 0.11 | 0.48 | 22.84 | 23.33 | 22.705 | 3991 |
| 1717626900 | 22.8997 | 0.5 | 2.23 | 22.44 | 22.8997 | 22.43 | 1326 |
| 1717540500 | 22.4 | 0.09 | 0.40 | 22.35 | 22.6 | 22.2918 | 14582 |
| 1717454100 | 22.31 | 0 | 0.00 | 22.31 | 22.31 | 22.31 | 15 |
| 1717194900 | 22.31 | -0.49 | -2.15 | 22.8 | 22.975 | 22.3 | 6444 |
| 1717108500 | 22.8 | 0.2 | 0.88 | 22.8 | 22.8 | 22.8 | 225 |
| 1717022100 | 22.6 | -0.15 | -0.65 | 22.98 | 22.98 | 22.6 | 1108 |
| 1716935700 | 22.7475 | -0.1 | -0.45 | 22.63 | 22.7475 | 22.63 | 310 |
| 1716590100 | 22.85 | 0.25 | 1.11 | 23 | 23 | 22.85 | 102 |
| 1716503700 | 22.6 | 0.35 | 1.57 | 22.38 | 22.9 | 22.32 | 3852 |
| 1716417300 | 22.2501 | -0.25 | -1.11 | 22.41 | 22.67 | 22.2501 | 4045 |
| 1716330900 | 22.5 | 0 | 0.00 | 22.51 | 22.7 | 22.31 | 3264 |
| 1716244500 | 22.5 | -0.2 | -0.88 | 23.33 | 23.33 | 22.28 | 4293 |
| 1715985300 | 22.7 | 0 | 0.00 | 22.7 | 22.7 | 22.7 | 0 |
| 1715898900 | 22.7 | -0.01 | -0.03 | 22.7577 | 23 | 22.7 | 1406 |
| 1715812500 | 22.7077 | -0.62 | -2.67 | 23.33 | 23.33 | 22.7077 | 731 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
