Skip to main content
Great Elm Group, Inc. (GEG)
NASDAQ: GEG · Real-Time Price · USD
2.060
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Great Elm Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 2, 20262.192.232.062.102.10-2.33%23,904
Jan 30, 20262.252.252.152.152.15-0.46%10,369
Jan 29, 20262.172.222.162.162.16-3.57%3,613
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%3,316
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, 20262.452.492.412.452.45-4,057
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%11,167
Jan 2, 20262.592.592.522.542.54-0.39%2,866
Dec 31, 20252.502.562.452.552.554.08%10,648
Dec 30, 20252.452.542.432.452.45-0.41%56,433
Dec 29, 20252.402.462.402.462.460.82%19,113
Dec 26, 20252.452.452.402.442.44-0.41%13,696
Dec 24, 20252.422.502.402.452.45-11,762
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%12,034
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