Great Elm Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	5,245
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%	8,033
Jan 29, 2026	2.17	2.22	2.16	2.16	2.16	-3.57%	3,612
Jan 28, 2026	2.18	2.27	2.17	2.24	2.24	-1.32%	4,560
Jan 27, 2026	2.29	2.36	2.18	2.27	2.27	-	4,809
Jan 26, 2026	2.24	2.32	2.21	2.27	2.27	0.44%	5,411
Jan 23, 2026	2.27	2.33	2.20	2.26	2.26	-2.59%	23,398
Jan 22, 2026	2.40	2.41	2.32	2.32	2.32	-3.73%	2,155
Jan 21, 2026	2.42	2.44	2.38	2.41	2.41	0.42%	3,283
Jan 20, 2026	2.40	2.40	2.39	2.40	2.40	-1.23%	4,356
Jan 16, 2026	2.41	2.43	2.40	2.43	2.43	0.83%	11,460
Jan 15, 2026	2.42	2.48	2.41	2.41	2.41	-1.23%	15,212
Jan 14, 2026	2.48	2.48	2.41	2.44	2.44	-1.21%	9,406
Jan 13, 2026	2.41	2.47	2.40	2.47	2.47	-	487
Jan 12, 2026	2.37	2.55	2.37	2.47	2.47	0.82%	18,111
Jan 9, 2026	2.45	2.49	2.41	2.45	2.45	-	3,707
Jan 8, 2026	2.49	2.49	2.39	2.45	2.45	-0.41%	2,469
Jan 7, 2026	2.50	2.51	2.45	2.46	2.46	-0.81%	19,930
Jan 6, 2026	2.53	2.54	2.47	2.48	2.48	-1.20%	10,140
Jan 5, 2026	2.45	2.54	2.45	2.51	2.51	-1.18%	11,147
Jan 2, 2026	2.59	2.59	2.52	2.54	2.54	-0.39%	2,866
Dec 31, 2025	2.50	2.56	2.45	2.55	2.55	4.08%	10,647
Dec 30, 2025	2.45	2.54	2.43	2.45	2.45	-0.41%	56,433
Dec 29, 2025	2.40	2.46	2.40	2.46	2.46	0.82%	19,112
Dec 26, 2025	2.45	2.45	2.40	2.44	2.44	-0.41%	13,696
Dec 24, 2025	2.42	2.50	2.40	2.45	2.45	-	11,750
Dec 23, 2025	2.46	2.48	2.38	2.45	2.45	-0.81%	939,799
Dec 22, 2025	2.52	2.55	2.43	2.47	2.47	2.07%	13,119
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