Skip to main content
Great Elm Group, Inc. (GEG)
NASDAQ: GEG · Real-Time Price · USD
2.080
+0.010 (0.48%)
At close: Mar 9, 2026, 4:00 PM EDT
2.070
-0.010 (-0.48%)
After-hours: Mar 9, 2026, 4:00 PM EDT

Great Elm Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.012.082.002.072.07-113,667
Mar 6, 20262.052.102.022.072.070.98%23,045
Mar 5, 20262.022.092.002.052.05-0.49%123,316
Mar 4, 20262.002.062.002.062.062.49%4,750
Mar 3, 20262.002.061.992.012.01-1.47%197,835
Mar 2, 20261.992.121.992.042.04-0.49%107,280
Feb 27, 20262.052.092.002.052.05-7,091
Feb 26, 20262.072.122.022.052.05-5,637
Feb 25, 20262.072.092.032.052.05-0.73%85,485
Feb 24, 20262.012.111.992.072.070.24%239,134
Feb 23, 20262.052.152.052.062.06-0.96%4,514
Feb 20, 20262.082.112.072.082.08-2,285
Feb 19, 20262.082.112.082.082.08-1.42%2,303
Feb 18, 20262.092.242.092.112.110.96%5,335
Feb 17, 20262.102.122.042.092.092.96%11,761
Feb 13, 20262.082.202.032.032.030.50%4,146
Feb 12, 20262.062.092.012.022.020.50%2,577
Feb 11, 20262.062.082.012.012.01-2.90%2,985
Feb 10, 20262.002.182.002.072.073.50%21,335
Feb 9, 20262.042.082.002.002.00-1.96%6,071
Feb 6, 20261.972.141.922.042.04-0.97%7,966
Feb 5, 20262.032.111.922.062.061.48%12,776
Feb 4, 20262.102.112.022.032.03-5,245
Feb 3, 20262.012.172.012.032.03-3.33%12,728
Feb 2, 20262.192.232.062.102.10-2.33%23,904
Jan 30, 20262.252.252.152.152.15-0.46%8,033
Jan 29, 20262.172.222.162.162.16-3.57%3,612
Jan 28, 20262.182.272.172.242.24-1.32%4,560
Jan 27, 20262.292.362.182.272.27-4,809
Jan 26, 20262.242.322.212.272.270.44%5,411
Jan 23, 20262.272.332.202.262.26-2.59%23,398
Jan 22, 20262.402.412.322.322.32-3.73%2,155
Jan 21, 20262.422.442.382.412.410.42%3,283
Jan 20, 20262.402.402.392.402.40-1.23%4,356
Jan 16, 20262.412.432.402.432.430.83%11,460
Jan 15, 20262.422.482.412.412.41-1.23%15,212
Jan 14, 20262.482.482.412.442.44-1.21%9,406
Jan 13, 20262.412.472.402.472.47-487
Jan 12, 20262.372.552.372.472.470.82%18,111
Jan 9, 20262.452.492.412.452.45-3,707
Jan 8, 20262.492.492.392.452.45-0.41%2,469
Jan 7, 20262.502.512.452.462.46-0.81%19,930
Jan 6, 20262.532.542.472.482.48-1.20%10,140
Jan 5, 20262.452.542.452.512.51-1.18%11,147
Jan 2, 20262.592.592.522.542.54-0.39%2,866
Dec 31, 20252.502.562.452.552.554.08%10,647
Dec 30, 20252.452.542.432.452.45-0.41%56,433
Dec 29, 20252.402.462.402.462.460.82%19,112
Dec 26, 20252.452.452.402.442.44-0.41%13,696
Dec 24, 20252.422.502.402.452.45-11,750
Dec 23, 20252.462.482.382.452.45-0.81%939,799
Dec 22, 20252.522.552.432.472.472.07%13,119
Dec 19, 20252.382.452.332.422.420.41%50,619
Dec 18, 20252.412.482.342.412.412.12%15,319
Dec 17, 20252.432.472.252.362.36-5.60%287,438
Dec 16, 20252.552.552.502.502.50-3.47%2,832
Dec 15, 20252.592.622.572.592.59-2.26%25,363
Dec 12, 20252.742.742.452.652.65-0.75%154,135
Dec 11, 20252.662.722.662.672.67-0.37%6,624
Dec 10, 20252.712.762.652.682.68-2.55%11,134
Dec 9, 20252.692.812.682.752.752.61%27,454
Dec 8, 20252.672.712.562.682.681.52%14,967
Dec 5, 20252.642.652.602.642.64-2.58%23,008
Dec 4, 20252.562.722.482.712.714.23%47,701
Dec 3, 20252.582.642.542.602.60-0.76%58,888
Dec 2, 20252.572.662.502.622.621.16%65,001
Dec 1, 20252.582.602.482.592.590.19%33,949
Nov 28, 20252.562.592.552.592.590.19%11,509
Nov 26, 20252.582.632.582.582.58-0.77%7,003
Nov 25, 20252.552.602.522.602.601.17%8,114
Nov 24, 20252.452.572.452.572.572.80%19,728
Nov 21, 20252.482.502.482.502.500.40%8,390
Nov 20, 20252.472.542.352.492.49-0.40%6,605
Nov 19, 20252.462.532.402.502.500.81%19,816
Nov 18, 20252.402.482.362.482.482.90%16,957
Nov 17, 20252.402.412.402.412.41-0.41%20,168
Nov 14, 20252.382.472.302.422.42-2.02%98,249
Nov 13, 20252.412.472.352.472.470.82%49,324
Nov 12, 20252.462.502.452.452.45-10,229
Nov 11, 20252.492.492.402.452.45-1.61%22,988
Nov 10, 20252.452.492.402.492.491.22%14,782
Nov 7, 20252.402.462.402.462.46-0.40%5,966
Nov 6, 20252.462.482.402.472.470.82%7,008
Nov 5, 20252.422.472.422.452.45-0.81%3,891
Nov 4, 20252.422.502.422.472.47-0.80%9,817
Nov 3, 20252.552.642.462.492.49-0.40%18,086
Oct 31, 20252.522.552.452.502.50-14,624
Oct 30, 20252.482.522.442.502.500.81%5,284
Oct 29, 20252.462.542.432.482.48-0.20%26,148
Oct 28, 20252.522.532.472.492.49-0.60%5,605
Oct 27, 20252.512.552.492.502.500.81%19,265
Oct 24, 20252.452.532.452.482.481.22%6,577
Oct 23, 20252.432.482.402.452.45-9,632
Oct 22, 20252.482.502.452.452.45-1.61%10,603
Oct 21, 20252.412.522.412.492.49-0.40%14,584
Oct 20, 20252.502.552.402.502.500.81%23,269
Oct 17, 20252.452.502.452.482.481.22%7,700
Oct 16, 20252.512.512.452.452.45-3.16%16,709
Oct 15, 20252.522.562.472.532.530.80%23,686
Oct 14, 20252.492.582.472.512.512.45%14,702