Great Elm Group, Inc. (GEG)
NASDAQ: GEG · Real-Time Price · USD
2.460
+0.060 (2.50%)
At close: Oct 8, 2025, 4:00 PM EDT
2.450
-0.010 (-0.41%)
After-hours: Oct 8, 2025, 6:42 PM EDT
Great Elm Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 8, 2025 | 2.37 | 2.50 | 2.36 | 2.46 | 2.46 | 2.50% | 44,392 |
Oct 7, 2025 | 2.49 | 2.53 | 2.38 | 2.40 | 2.40 | -2.83% | 135,574 |
Oct 6, 2025 | 2.40 | 2.56 | 2.40 | 2.47 | 2.47 | 2.07% | 262,810 |
Oct 3, 2025 | 2.42 | 2.48 | 2.36 | 2.42 | 2.42 | 4.31% | 10,703 |
Oct 2, 2025 | 2.44 | 2.51 | 2.32 | 2.32 | 2.32 | -4.92% | 31,092 |
Oct 1, 2025 | 2.62 | 2.64 | 2.42 | 2.44 | 2.44 | -0.41% | 58,008 |
Sep 30, 2025 | 2.55 | 2.58 | 2.42 | 2.45 | 2.45 | -1.21% | 59,927 |
Sep 29, 2025 | 2.65 | 2.66 | 2.48 | 2.48 | 2.48 | -6.77% | 71,675 |
Sep 26, 2025 | 2.65 | 2.70 | 2.64 | 2.66 | 2.66 | - | 8,467 |
Sep 25, 2025 | 2.73 | 2.73 | 2.63 | 2.66 | 2.66 | - | 15,659 |
Sep 24, 2025 | 2.76 | 2.83 | 2.66 | 2.66 | 2.66 | -5.00% | 16,721 |
Sep 23, 2025 | 2.90 | 2.91 | 2.77 | 2.80 | 2.80 | -3.45% | 24,151 |
Sep 22, 2025 | 2.73 | 2.97 | 2.73 | 2.90 | 2.90 | 6.62% | 54,927 |
Sep 19, 2025 | 2.72 | 2.93 | 2.65 | 2.72 | 2.72 | -2.86% | 695,851 |
Sep 18, 2025 | 2.81 | 2.84 | 2.70 | 2.80 | 2.80 | -1.75% | 62,614 |
Sep 17, 2025 | 2.90 | 2.97 | 2.79 | 2.85 | 2.85 | -3.39% | 63,911 |
Sep 16, 2025 | 2.91 | 3.03 | 2.90 | 2.95 | 2.95 | 1.37% | 53,763 |
Sep 15, 2025 | 2.81 | 3.03 | 2.78 | 2.91 | 2.91 | 2.11% | 117,422 |
Sep 12, 2025 | 2.77 | 2.88 | 2.75 | 2.85 | 2.85 | 0.35% | 60,147 |
Sep 11, 2025 | 2.81 | 2.90 | 2.75 | 2.84 | 2.84 | -0.35% | 115,292 |
Sep 10, 2025 | 2.70 | 2.99 | 2.70 | 2.85 | 2.85 | 1.79% | 144,755 |
Sep 9, 2025 | 2.65 | 2.83 | 2.64 | 2.80 | 2.80 | 5.66% | 212,960 |
Sep 8, 2025 | 2.65 | 2.71 | 2.62 | 2.65 | 2.65 | -3.64% | 183,296 |
Sep 5, 2025 | 2.89 | 2.89 | 2.58 | 2.75 | 2.75 | -8.33% | 254,379 |
Sep 4, 2025 | 2.76 | 3.14 | 2.71 | 3.00 | 3.00 | -2.91% | 775,885 |
Sep 3, 2025 | 3.28 | 3.51 | 2.83 | 3.09 | 3.09 | 20.70% | 13,352,439 |
Sep 2, 2025 | 2.31 | 2.56 | 2.31 | 2.56 | 2.56 | 6.22% | 2,627,268 |
Aug 29, 2025 | 2.47 | 2.54 | 2.28 | 2.41 | 2.41 | -4.17% | 3,802 |
Aug 28, 2025 | 2.45 | 2.52 | 2.44 | 2.52 | 2.52 | 4.79% | 8,015 |
Aug 27, 2025 | 2.54 | 2.54 | 2.37 | 2.40 | 2.40 | -2.44% | 25,370 |
Aug 26, 2025 | 2.39 | 2.53 | 2.30 | 2.46 | 2.46 | -0.40% | 9,805 |
Aug 25, 2025 | 2.41 | 2.53 | 2.36 | 2.47 | 2.47 | - | 4,642 |
Aug 22, 2025 | 2.42 | 2.48 | 2.42 | 2.47 | 2.47 | 2.07% | 3,482 |
Aug 21, 2025 | 2.46 | 2.54 | 2.41 | 2.42 | 2.42 | -0.41% | 13,797 |
Aug 20, 2025 | 2.34 | 2.49 | 2.34 | 2.43 | 2.43 | 5.65% | 11,225 |
Aug 19, 2025 | 2.27 | 2.30 | 2.20 | 2.30 | 2.30 | 2.68% | 7,932 |
Aug 18, 2025 | 2.12 | 2.49 | 2.12 | 2.24 | 2.24 | 5.66% | 79,169 |
Aug 15, 2025 | 2.14 | 2.14 | 2.11 | 2.12 | 2.12 | -1.85% | 1,082 |
Aug 14, 2025 | 2.13 | 2.18 | 2.10 | 2.16 | 2.16 | 2.86% | 6,238 |
Aug 13, 2025 | 2.10 | 2.13 | 2.06 | 2.10 | 2.10 | - | 1,442 |
Aug 12, 2025 | 2.11 | 2.16 | 2.10 | 2.10 | 2.10 | -2.33% | 12,219 |
Aug 11, 2025 | 2.19 | 2.19 | 2.11 | 2.15 | 2.15 | - | 2,471 |
Aug 8, 2025 | 2.17 | 2.20 | 2.11 | 2.15 | 2.15 | -1.38% | 16,222 |
Aug 7, 2025 | 2.19 | 2.19 | 2.18 | 2.18 | 2.18 | 0.93% | 2,252 |
Aug 6, 2025 | 2.09 | 2.16 | 2.09 | 2.16 | 2.16 | 0.47% | 1,717 |
Aug 5, 2025 | 2.11 | 2.15 | 2.04 | 2.15 | 2.15 | 0.14% | 3,736 |
Aug 4, 2025 | 2.06 | 2.17 | 2.06 | 2.15 | 2.15 | 1.27% | 2,091 |
Aug 1, 2025 | 2.04 | 2.15 | 2.04 | 2.12 | 2.12 | 2.91% | 4,027 |
Jul 31, 2025 | 2.05 | 2.19 | 2.05 | 2.06 | 2.06 | -2.83% | 2,204 |
Jul 30, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 1,972 |