Great Elm Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	2.38	2.45	2.33	2.42	2.42	0.41%	50,619
Dec 18, 2025	2.41	2.48	2.34	2.41	2.41	2.12%	15,319
Dec 17, 2025	2.43	2.47	2.25	2.36	2.36	-5.60%	287,438
Dec 16, 2025	2.55	2.55	2.50	2.50	2.50	-3.47%	2,832
Dec 15, 2025	2.59	2.62	2.57	2.59	2.59	-2.26%	25,363
Dec 12, 2025	2.74	2.74	2.45	2.65	2.65	-0.75%	154,135
Dec 11, 2025	2.66	2.72	2.66	2.67	2.67	-0.37%	6,624
Dec 10, 2025	2.71	2.76	2.65	2.68	2.68	-2.55%	11,134
Dec 9, 2025	2.69	2.81	2.68	2.75	2.75	2.61%	27,454
Dec 8, 2025	2.67	2.71	2.56	2.68	2.68	1.52%	14,967
Dec 5, 2025	2.64	2.65	2.60	2.64	2.64	-2.58%	23,008
Dec 4, 2025	2.56	2.72	2.48	2.71	2.71	4.23%	47,701
Dec 3, 2025	2.58	2.64	2.54	2.60	2.60	-0.76%	58,888
Dec 2, 2025	2.57	2.66	2.50	2.62	2.62	1.16%	65,001
Dec 1, 2025	2.58	2.60	2.48	2.59	2.59	0.19%	33,949
Nov 28, 2025	2.56	2.59	2.55	2.59	2.59	0.19%	11,509
Nov 26, 2025	2.58	2.63	2.58	2.58	2.58	-0.77%	7,003
Nov 25, 2025	2.55	2.60	2.52	2.60	2.60	1.17%	8,114
Nov 24, 2025	2.45	2.57	2.45	2.57	2.57	2.80%	19,728
Nov 21, 2025	2.48	2.50	2.48	2.50	2.50	0.40%	8,390
Nov 20, 2025	2.47	2.54	2.35	2.49	2.49	-0.40%	6,605
Nov 19, 2025	2.46	2.53	2.40	2.50	2.50	0.81%	19,816
Nov 18, 2025	2.40	2.48	2.36	2.48	2.48	2.90%	16,957
Nov 17, 2025	2.40	2.41	2.40	2.41	2.41	-0.41%	20,168
Nov 14, 2025	2.38	2.47	2.30	2.42	2.42	-2.02%	98,249
Nov 13, 2025	2.41	2.47	2.35	2.47	2.47	0.82%	49,324
Nov 12, 2025	2.46	2.50	2.45	2.45	2.45	-	10,229
Nov 11, 2025	2.49	2.49	2.40	2.45	2.45	-1.61%	22,988
Nov 10, 2025	2.45	2.49	2.40	2.49	2.49	1.22%	14,782
Nov 7, 2025	2.40	2.46	2.40	2.46	2.46	-0.40%	5,966
Nov 6, 2025	2.46	2.48	2.40	2.47	2.47	0.82%	7,008
Nov 5, 2025	2.42	2.47	2.42	2.45	2.45	-0.81%	3,891
Nov 4, 2025	2.42	2.50	2.42	2.47	2.47	-0.80%	9,817
Nov 3, 2025	2.55	2.64	2.46	2.49	2.49	-0.40%	18,086
Oct 31, 2025	2.52	2.55	2.45	2.50	2.50	-	14,624
Oct 30, 2025	2.48	2.52	2.44	2.50	2.50	0.81%	5,284
Oct 29, 2025	2.46	2.54	2.43	2.48	2.48	-0.20%	26,148
Oct 28, 2025	2.52	2.53	2.47	2.49	2.49	-0.60%	5,605
Oct 27, 2025	2.51	2.55	2.49	2.50	2.50	0.81%	19,265
Oct 24, 2025	2.45	2.53	2.45	2.48	2.48	1.22%	6,577
Oct 23, 2025	2.43	2.48	2.40	2.45	2.45	-	9,632
Oct 22, 2025	2.48	2.50	2.45	2.45	2.45	-1.61%	10,603
Oct 21, 2025	2.41	2.52	2.41	2.49	2.49	-0.40%	14,584
Oct 20, 2025	2.50	2.55	2.40	2.50	2.50	0.81%	23,269
Oct 17, 2025	2.45	2.50	2.45	2.48	2.48	1.22%	7,700
Oct 16, 2025	2.51	2.51	2.45	2.45	2.45	-3.16%	16,709
Oct 15, 2025	2.52	2.56	2.47	2.53	2.53	0.80%	23,686
Oct 14, 2025	2.49	2.58	2.47	2.51	2.51	2.45%	14,702
Oct 13, 2025	2.42	2.49	2.41	2.45	2.45	1.24%	13,149
Oct 10, 2025	2.45	2.49	2.40	2.42	2.42	-2.02%	19,186