Great Elm Group, Inc. (GEG)
NASDAQ: GEG · Real-Time Price · USD
0.00
+0.0400 (2.00%)
Apr 10, 2026, 9:43 AM EDT - Market open
Great Elm Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | - | 5,075 |
| Apr 8, 2026 | 2.01 | 2.07 | 2.00 | 2.00 | 2.00 | -1.48% | 12,039 |
| Apr 7, 2026 | 2.00 | 2.03 | 2.00 | 2.03 | 2.03 | 0.50% | 6,476 |
| Apr 6, 2026 | 2.00 | 2.03 | 1.92 | 2.02 | 2.02 | 6.88% | 40,386 |
| Apr 2, 2026 | 1.90 | 1.91 | 1.85 | 1.89 | 1.89 | - | 13,723 |
| Apr 1, 2026 | 1.90 | 1.95 | 1.85 | 1.89 | 1.89 | 1.07% | 6,810 |
| Mar 31, 2026 | 1.86 | 1.89 | 1.85 | 1.87 | 1.87 | -1.58% | 20,361 |
| Mar 30, 2026 | 1.80 | 1.90 | 1.80 | 1.90 | 1.90 | 1.06% | 3,385 |
| Mar 27, 2026 | 1.86 | 1.88 | 1.81 | 1.88 | 1.88 | -0.53% | 12,889 |
| Mar 26, 2026 | 1.81 | 1.93 | 1.81 | 1.89 | 1.89 | 0.53% | 31,969 |
| Mar 25, 2026 | 1.93 | 1.93 | 1.81 | 1.88 | 1.88 | 1.08% | 6,056 |
| Mar 24, 2026 | 1.90 | 1.90 | 1.81 | 1.86 | 1.86 | -1.06% | 17,376 |
| Mar 23, 2026 | 1.89 | 1.90 | 1.81 | 1.88 | 1.88 | 3.87% | 10,851 |
| Mar 20, 2026 | 1.90 | 1.97 | 1.81 | 1.81 | 1.81 | -6.70% | 134,304 |
| Mar 19, 2026 | 1.87 | 1.95 | 1.86 | 1.94 | 1.94 | -0.51% | 3,342 |
| Mar 18, 2026 | 1.92 | 1.98 | 1.92 | 1.95 | 1.95 | -2.01% | 5,445 |
| Mar 17, 2026 | 2.14 | 2.14 | 1.97 | 1.99 | 1.99 | -5.24% | 57,908 |
| Mar 16, 2026 | 2.08 | 2.14 | 2.06 | 2.10 | 2.10 | 2.94% | 9,273 |
| Mar 13, 2026 | 2.02 | 2.10 | 2.02 | 2.04 | 2.04 | -0.49% | 5,890 |
| Mar 12, 2026 | 2.05 | 2.10 | 2.03 | 2.05 | 2.05 | - | 476,364 |
| Mar 11, 2026 | 2.08 | 2.09 | 2.03 | 2.05 | 2.05 | -1.44% | 8,845 |
| Mar 10, 2026 | 2.02 | 2.08 | 2.02 | 2.08 | 2.08 | 0.48% | 2,742 |
| Mar 9, 2026 | 2.01 | 2.08 | 2.00 | 2.07 | 2.07 | - | 113,667 |
| Mar 6, 2026 | 2.05 | 2.10 | 2.02 | 2.07 | 2.07 | 0.98% | 23,045 |
| Mar 5, 2026 | 2.02 | 2.09 | 2.00 | 2.05 | 2.05 | -0.49% | 123,316 |
| Mar 4, 2026 | 2.00 | 2.06 | 2.00 | 2.06 | 2.06 | 2.49% | 4,750 |
| Mar 3, 2026 | 2.00 | 2.06 | 1.99 | 2.01 | 2.01 | -1.47% | 197,839 |
| Mar 2, 2026 | 1.99 | 2.12 | 1.99 | 2.04 | 2.04 | -0.49% | 107,280 |
| Feb 27, 2026 | 2.05 | 2.09 | 2.00 | 2.05 | 2.05 | - | 7,091 |
| Feb 26, 2026 | 2.07 | 2.12 | 2.02 | 2.05 | 2.05 | - | 5,637 |
| Feb 25, 2026 | 2.07 | 2.09 | 2.03 | 2.05 | 2.05 | -0.73% | 85,485 |
| Feb 24, 2026 | 2.01 | 2.11 | 1.99 | 2.07 | 2.07 | 0.24% | 239,134 |
| Feb 23, 2026 | 2.05 | 2.15 | 2.05 | 2.06 | 2.06 | -0.96% | 4,514 |
| Feb 20, 2026 | 2.08 | 2.11 | 2.07 | 2.08 | 2.08 | - | 2,285 |
| Feb 19, 2026 | 2.08 | 2.11 | 2.08 | 2.08 | 2.08 | -1.42% | 2,336 |
| Feb 18, 2026 | 2.09 | 2.24 | 2.09 | 2.11 | 2.11 | 0.96% | 5,335 |
| Feb 17, 2026 | 2.10 | 2.12 | 2.04 | 2.09 | 2.09 | 2.96% | 11,761 |
| Feb 13, 2026 | 2.08 | 2.20 | 2.03 | 2.03 | 2.03 | 0.50% | 4,147 |
| Feb 12, 2026 | 2.06 | 2.09 | 2.01 | 2.02 | 2.02 | 0.50% | 2,577 |
| Feb 11, 2026 | 2.06 | 2.08 | 2.01 | 2.01 | 2.01 | -2.90% | 2,985 |
| Feb 10, 2026 | 2.00 | 2.18 | 2.00 | 2.07 | 2.07 | 3.50% | 21,343 |
| Feb 9, 2026 | 2.04 | 2.08 | 2.00 | 2.00 | 2.00 | -1.96% | 6,071 |
| Feb 6, 2026 | 1.97 | 2.14 | 1.92 | 2.04 | 2.04 | -0.97% | 7,966 |
| Feb 5, 2026 | 2.03 | 2.11 | 1.92 | 2.06 | 2.06 | 1.48% | 12,776 |
| Feb 4, 2026 | 2.10 | 2.11 | 2.02 | 2.03 | 2.03 | - | 5,377 |
| Feb 3, 2026 | 2.01 | 2.17 | 2.01 | 2.03 | 2.03 | -3.33% | 12,728 |
| Feb 2, 2026 | 2.19 | 2.23 | 2.06 | 2.10 | 2.10 | -2.33% | 23,904 |
| Jan 30, 2026 | 2.25 | 2.25 | 2.15 | 2.15 | 2.15 | -0.46% | 10,369 |
| Jan 29, 2026 | 2.17 | 2.22 | 2.16 | 2.16 | 2.16 | -3.57% | 3,613 |
| Jan 28, 2026 | 2.18 | 2.27 | 2.17 | 2.24 | 2.24 | -1.32% | 4,560 |