Skip to main content
Great Elm Group, Inc. (GEG)
NASDAQ: GEG · Real-Time Price · USD
2.610
-0.100 (-3.69%)
At close: Dec 5, 2025, 4:00 PM EST
2.640
+0.030 (1.15%)
After-hours: Dec 5, 2025, 4:10 PM EST

Great Elm Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20252.422.492.412.452.451.24%13,149
Oct 10, 20252.452.492.402.422.42-2.02%19,186
Oct 9, 20252.472.502.442.472.470.41%8,504
Oct 8, 20252.372.502.362.462.462.50%44,492
Oct 7, 20252.492.532.382.402.40-2.83%135,574
Oct 6, 20252.402.562.402.472.472.07%262,810
Oct 3, 20252.422.482.362.422.424.31%10,703
Oct 2, 20252.442.512.322.322.32-4.92%31,092
Oct 1, 20252.622.642.422.442.44-0.41%58,008
Sep 30, 20252.552.582.422.452.45-1.21%59,927
Sep 29, 20252.652.662.482.482.48-6.77%71,675
Sep 26, 20252.652.702.642.662.66-8,467
Sep 25, 20252.732.732.632.662.66-15,659
Sep 24, 20252.762.832.662.662.66-5.00%16,721
Sep 23, 20252.902.912.772.802.80-3.45%24,151
Sep 22, 20252.732.972.732.902.906.62%54,927
Sep 19, 20252.722.932.652.722.72-2.86%695,851
Sep 18, 20252.812.842.702.802.80-1.75%62,614
Sep 17, 20252.902.972.792.852.85-3.39%63,911
Sep 16, 20252.913.032.902.952.951.37%53,763
Sep 15, 20252.813.032.782.912.912.11%117,422
Sep 12, 20252.772.882.752.852.850.35%60,147
Sep 11, 20252.812.902.752.842.84-0.35%115,292
Sep 10, 20252.702.992.702.852.851.79%144,755
Sep 9, 20252.652.832.642.802.805.66%212,960
Sep 8, 20252.652.712.622.652.65-3.64%183,296
Sep 5, 20252.892.892.582.752.75-8.33%254,379
Sep 4, 20252.763.142.713.003.00-2.91%775,885
Sep 3, 20253.283.512.833.093.0920.70%13,503,232
Sep 2, 20252.312.562.312.562.566.22%2,627,268
Aug 29, 20252.472.542.282.412.41-4.17%3,802
Aug 28, 20252.452.522.442.522.524.79%8,015
Aug 27, 20252.542.542.372.402.40-2.44%25,370
Aug 26, 20252.392.532.302.462.46-0.40%9,805
Aug 25, 20252.412.532.362.472.47-4,642
Aug 22, 20252.422.482.422.472.472.07%3,482
Aug 21, 20252.462.542.412.422.42-0.41%13,797
Aug 20, 20252.342.492.342.432.435.65%11,225
Aug 19, 20252.272.302.202.302.302.68%7,932
Aug 18, 20252.122.492.122.242.245.66%79,169
Aug 15, 20252.142.142.112.122.12-1.85%1,082
Aug 14, 20252.132.182.102.162.162.86%6,238
Aug 13, 20252.102.132.062.102.10-1,442
Aug 12, 20252.112.162.102.102.10-2.33%12,219
Aug 11, 20252.192.192.112.152.15-2,471
Aug 8, 20252.172.202.112.152.15-1.38%16,222
Aug 7, 20252.192.192.182.182.180.93%2,252
Aug 6, 20252.092.162.092.162.160.47%1,717
Aug 5, 20252.112.152.042.152.150.14%3,736
Aug 4, 20252.062.172.062.152.151.27%2,091
Aug 1, 20252.042.152.042.122.122.91%4,027
Jul 31, 20252.052.192.052.062.06-2.83%2,204
Jul 30, 20252.122.122.122.122.12-1,972
Jul 29, 20252.002.142.002.122.120.95%3,400
Jul 28, 20252.152.182.092.102.10-3.23%11,803
Jul 25, 20252.172.212.172.172.171.40%1,228
Jul 24, 20252.142.142.092.142.14-4,638
Jul 23, 20252.142.142.142.142.141.42%1,653
Jul 22, 20252.192.212.082.112.11-2.45%13,486
Jul 21, 20252.072.202.072.162.167.61%8,748
Jul 18, 20252.122.122.012.012.01-4.74%5,822
Jul 17, 20252.082.212.082.112.110.96%4,915