Skip to main content
Great Elm Group, Inc. (GEG)
NASDAQ: GEG · Real-Time Price · USD
2.430
+0.180 (8.00%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Great Elm Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.242.482.182.432.438.00%6,791
Jun 25, 20262.172.252.172.252.25-9.64%2,243
Jun 24, 20262.372.492.342.492.492.05%5,000
Jun 23, 20262.362.442.212.442.440.83%5,019
Jun 22, 20262.612.662.352.422.42-12.32%26,161
Jun 18, 20262.252.832.172.762.7620.52%88,969
Jun 17, 20262.222.312.222.292.29-2.55%4,892
Jun 16, 20262.252.352.252.352.354.91%34,581
Jun 15, 20262.282.352.242.242.24-0.44%8,575
Jun 12, 20262.202.252.202.252.25-1.32%2,790
Jun 11, 20262.202.282.202.282.283.17%8,855
Jun 10, 20262.152.352.152.212.21-1.34%67,295
Jun 9, 20262.162.252.152.242.24-19,717
Jun 8, 20262.242.322.242.242.24-1.75%3,751
Jun 5, 20262.172.352.172.282.283.64%21,537
Jun 4, 20262.172.302.152.202.202.33%58,840
Jun 3, 20262.162.242.102.152.15-6,610
Jun 2, 20262.152.242.122.152.15-2.27%6,647
Jun 1, 20262.152.202.122.202.202.33%4,312
May 29, 20262.162.202.152.152.15-0.46%24,664
May 28, 20262.152.162.152.162.16-2,002
May 27, 20262.162.162.162.162.16-2,095
May 26, 20262.152.172.152.162.16-6,273
May 22, 20262.142.162.142.162.16-1.82%2,328
May 21, 20262.152.202.152.202.200.92%4,183
May 20, 20262.062.182.052.182.181.40%5,619
May 19, 20262.152.152.152.152.15-1,117
May 18, 20262.152.152.152.152.15-0.46%1,052
May 15, 20262.192.242.132.162.16-2.70%2,080
May 14, 20262.222.242.132.222.220.91%5,600
May 13, 20262.122.222.122.202.200.92%7,800
May 12, 20262.202.202.152.182.18-0.91%2,526
May 11, 20262.152.202.052.202.202.80%27,145
May 8, 20262.062.142.052.142.144.39%14,695
May 7, 20262.052.132.052.052.05-9,625
May 6, 20262.052.162.052.052.05-6,165
May 5, 20262.122.122.052.052.05-0.49%2,372
May 4, 20262.052.062.052.062.060.49%1,604
May 1, 20262.052.062.052.052.05-0.97%1,428
Apr 30, 20262.062.142.052.072.070.49%13,030
Apr 29, 20262.062.102.052.062.06-3,251
Apr 28, 20262.052.062.052.062.06-1,363
Apr 27, 20262.092.112.062.062.060.49%2,037
Apr 24, 20262.052.052.052.052.05-3.76%839
Apr 23, 20262.052.132.052.132.133.90%2,986
Apr 22, 20262.062.082.052.052.05-3,335
Apr 21, 20262.112.112.052.052.05-5.53%815
Apr 20, 20262.192.192.072.172.17-1.36%5,450
Apr 17, 20262.092.202.092.202.205.77%16,314
Apr 16, 20262.062.082.012.082.080.48%5,558
Apr 15, 20262.022.072.022.072.073.50%6,848
Apr 14, 20262.002.042.002.002.00-0.50%20,350
Apr 13, 20262.012.012.002.012.010.50%1,783
Apr 10, 20262.002.001.992.002.00-6,733
Apr 9, 20262.042.042.002.002.00-5,075
Apr 8, 20262.012.072.002.002.00-1.48%12,039
Apr 7, 20262.002.032.002.032.030.50%6,496
Apr 6, 20262.002.031.922.022.026.88%40,386
Apr 2, 20261.901.911.851.891.89-13,723
Apr 1, 20261.901.951.851.891.891.07%6,810
Mar 31, 20261.861.891.851.871.87-1.58%20,361
Mar 30, 20261.801.901.801.901.901.06%3,385
Mar 27, 20261.861.881.811.881.88-0.53%12,889
Mar 26, 20261.811.931.811.891.890.53%31,969
Mar 25, 20261.931.931.811.881.881.08%6,056
Mar 24, 20261.901.901.811.861.86-1.06%17,376
Mar 23, 20261.891.901.811.881.883.87%10,851
Mar 20, 20261.901.971.811.811.81-6.70%134,304
Mar 19, 20261.871.951.861.941.94-0.51%3,342
Mar 18, 20261.921.981.921.951.95-2.01%5,445
Mar 17, 20262.142.141.971.991.99-5.24%57,908
Mar 16, 20262.082.142.062.102.102.94%9,273
Mar 13, 20262.022.102.022.042.04-0.49%5,890
Mar 12, 20262.052.102.032.052.05-476,364
Mar 11, 20262.082.092.032.052.05-1.44%8,845
Mar 10, 20262.022.082.022.082.080.48%2,742
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%197,839
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%2,336
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%4,147
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%21,343
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, 20262.102.112.022.032.03-5,377
Feb 3, 20262.012.172.012.032.03-3.33%12,728