Great Elm Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 28, 2020	2.67	2.77	2.60	2.62	2.62	-3.68%	21,791
Dec 24, 2020	2.75	2.85	2.70	2.72	2.72	-2.86%	18,049
Dec 23, 2020	2.60	2.86	2.59	2.80	2.80	7.28%	294,093
Dec 22, 2020	2.54	2.75	2.41	2.61	2.61	10.59%	217,493
Dec 21, 2020	2.45	2.53	2.36	2.36	2.36	0.43%	51,918
Dec 18, 2020	2.45	2.53	2.35	2.35	2.35	-1.67%	35,518
Dec 17, 2020	2.51	2.53	2.39	2.39	2.39	-4.02%	18,597
Dec 16, 2020	2.54	2.54	2.35	2.49	2.49	0.81%	29,219
Dec 15, 2020	2.50	2.50	2.35	2.47	2.47	-1.20%	11,216
Dec 14, 2020	2.63	2.64	2.45	2.50	2.50	-3.10%	10,971
Dec 11, 2020	2.63	2.63	2.46	2.58	2.58	0.39%	4,344
Dec 10, 2020	2.54	2.68	2.44	2.57	2.57	3.21%	10,641
Dec 9, 2020	2.58	2.64	2.49	2.49	2.49	-3.49%	176,066
Dec 8, 2020	2.58	2.70	2.51	2.58	2.58	-2.27%	14,131
Dec 7, 2020	2.66	2.66	2.50	2.64	2.64	-1.12%	16,465
Dec 4, 2020	2.71	2.80	2.54	2.67	2.67	0.38%	150,356
Dec 3, 2020	2.68	2.71	2.52	2.66	2.66	-	16,666
Dec 2, 2020	2.69	2.69	2.60	2.66	2.66	0.19%	203,842
Dec 1, 2020	2.88	2.88	2.57	2.66	2.66	1.34%	236,952
Nov 30, 2020	2.70	2.71	2.60	2.62	2.62	-4.73%	6,694
Nov 27, 2020	2.65	2.75	2.60	2.75	2.75	1.10%	10,316
Nov 25, 2020	2.52	2.79	2.52	2.72	2.72	-1.41%	8,048
Nov 24, 2020	2.60	2.80	2.60	2.76	2.76	2.57%	10,639
Nov 23, 2020	2.60	2.70	2.60	2.69	2.69	4.26%	7,332
Nov 20, 2020	2.54	2.63	2.44	2.58	2.58	-1.15%	180,818
Nov 19, 2020	2.59	2.68	2.36	2.61	2.61	-0.38%	176,601
Nov 18, 2020	2.55	2.66	2.47	2.62	2.62	-0.38%	12,379
Nov 17, 2020	2.10	2.63	2.10	2.63	2.63	24.64%	43,063
Nov 16, 2020	1.99	2.20	1.93	2.11	2.11	8.76%	23,080
Nov 13, 2020	1.94	1.97	1.90	1.94	1.94	4.86%	364,388
Nov 12, 2020	1.85	1.97	1.82	1.85	1.85	2.78%	30,224
Nov 11, 2020	1.98	1.98	1.80	1.80	1.80	-7.22%	177,901
Nov 10, 2020	2.00	2.05	1.93	1.94	1.94	-2.02%	4,418
Nov 9, 2020	2.00	2.04	1.82	1.98	1.98	-	18,860
Nov 6, 2020	2.00	2.09	1.95	1.98	1.98	-2.94%	52,865
Nov 5, 2020	1.96	2.09	1.95	2.04	2.04	4.45%	36,703
Nov 4, 2020	1.95	1.99	1.95	1.95	1.95	-4.73%	2,389
Nov 3, 2020	1.92	2.05	1.91	2.05	2.05	3.54%	14,333
Nov 2, 2020	1.90	2.02	1.85	1.98	1.98	2.59%	9,221
Oct 30, 2020	2.07	2.07	1.93	1.93	1.93	-8.10%	21,031
Oct 29, 2020	2.11	2.19	2.02	2.10	2.10	-3.45%	23,383
Oct 28, 2020	2.20	2.29	2.08	2.18	2.18	-0.68%	67,688
Oct 27, 2020	2.18	2.31	2.15	2.19	2.19	0.23%	28,557
Oct 26, 2020	2.19	2.19	2.19	2.19	2.19	-2.02%	826
Oct 23, 2020	2.25	2.25	2.21	2.23	2.23	4.69%	8,506
Oct 22, 2020	2.22	2.30	2.13	2.13	2.13	0.95%	8,472
Oct 21, 2020	2.11	2.31	2.11	2.11	2.11	-1.86%	9,236
Oct 20, 2020	2.29	2.31	2.13	2.15	2.15	-0.92%	3,848
Oct 19, 2020	2.19	2.28	2.15	2.17	2.17	-3.56%	20,219
Oct 16, 2020	2.20	2.25	2.20	2.25	2.25	1.35%	439
Oct 15, 2020	2.21	2.22	2.11	2.22	2.22	-0.67%	3,829
Oct 14, 2020	2.35	2.36	2.24	2.24	2.24	-6.88%	7,224
Oct 13, 2020	2.32	2.41	2.32	2.40	2.40	3.45%	2,060
Oct 12, 2020	2.33	2.33	2.31	2.32	2.32	-1.28%	2,429
Oct 9, 2020	2.41	2.41	2.34	2.35	2.35	-1.26%	1,420
Oct 8, 2020	2.38	2.38	2.38	2.38	2.38	-	32
Oct 7, 2020	2.37	2.48	2.37	2.38	2.38	-1.24%	2,326
Oct 6, 2020	2.48	2.48	2.39	2.41	2.41	-3.21%	2,963
Oct 5, 2020	2.53	2.67	2.49	2.49	2.49	-	3,436
Oct 2, 2020	2.30	2.57	2.30	2.49	2.49	7.33%	2,147
Oct 1, 2020	2.33	2.35	2.31	2.32	2.32	-1.69%	2,381
Sep 30, 2020	2.46	2.46	2.36	2.36	2.36	-0.84%	2,757
Sep 29, 2020	2.45	2.55	2.34	2.38	2.38	-0.42%	3,761
Sep 28, 2020	2.63	2.89	2.38	2.39	2.39	-2.45%	8,320
Sep 25, 2020	2.80	2.82	2.45	2.45	2.45	-7.55%	20,597
Sep 24, 2020	2.54	2.80	2.30	2.65	2.65	4.58%	18,334
Sep 23, 2020	2.41	2.53	2.32	2.53	2.53	0.56%	3,509
Sep 22, 2020	2.57	2.58	2.14	2.52	2.52	-1.95%	11,858
Sep 21, 2020	2.85	2.85	2.56	2.57	2.57	-4.10%	8,446
Sep 18, 2020	2.61	2.97	2.34	2.68	2.68	2.68%	39,305
Sep 17, 2020	2.15	2.61	2.14	2.61	2.61	17.04%	16,234
Sep 16, 2020	2.05	2.23	2.05	2.23	2.23	6.19%	13,046
Sep 15, 2020	2.03	2.18	2.03	2.10	2.10	-2.33%	13,968
Sep 14, 2020	1.98	2.16	1.98	2.15	2.15	2.23%	9,035
Sep 11, 2020	2.20	2.21	2.08	2.10	2.10	-6.53%	11,749
Sep 10, 2020	2.11	2.33	2.11	2.25	2.25	4.17%	19,822
Sep 9, 2020	2.01	2.19	2.00	2.16	2.16	7.46%	11,814
Sep 8, 2020	2.25	2.25	2.01	2.01	2.01	-10.67%	11,524
Sep 4, 2020	2.26	2.37	2.25	2.25	2.25	-2.17%	2,155
Sep 3, 2020	2.38	2.45	2.30	2.30	2.30	-6.12%	3,323
Sep 2, 2020	2.48	2.48	2.41	2.45	2.45	-0.81%	6,689
Sep 1, 2020	2.48	2.80	2.47	2.47	2.47	-1.59%	9,975
Aug 31, 2020	2.57	2.57	2.51	2.51	2.51	-5.64%	1,962
Aug 28, 2020	2.89	2.89	2.53	2.66	2.66	6.83%	2,988
Aug 27, 2020	2.58	2.58	2.40	2.49	2.49	-4.23%	93,618
Aug 26, 2020	2.65	2.70	2.60	2.60	2.60	-	1,672
Aug 25, 2020	2.60	2.60	2.60	2.60	2.60	1.17%	520
Aug 24, 2020	2.58	2.65	2.57	2.57	2.57	-2.65%	3,124
Aug 21, 2020	2.76	2.90	2.55	2.64	2.64	2.33%	3,451
Aug 20, 2020	2.76	2.76	2.55	2.58	2.58	-6.18%	1,984
Aug 19, 2020	2.81	2.90	2.52	2.75	2.75	0.73%	8,516
Aug 18, 2020	2.64	2.85	2.64	2.73	2.73	5.81%	5,952
Aug 17, 2020	2.60	2.73	2.55	2.58	2.58	-2.64%	9,866
Aug 14, 2020	2.65	2.65	2.65	2.65	2.65	-	199
Aug 13, 2020	2.71	2.88	2.62	2.65	2.65	-	3,383
Aug 12, 2020	2.56	2.80	2.56	2.65	2.65	2.51%	7,153
Aug 11, 2020	2.59	2.59	2.59	2.59	2.59	-	101
Aug 10, 2020	2.61	2.61	2.47	2.59	2.59	-3.18%	1,472
Aug 7, 2020	2.56	2.67	2.54	2.67	2.67	4.71%	2,596
Aug 6, 2020	2.49	2.65	2.49	2.55	2.55	5.81%	13,909