Great Elm Group, Inc. (GEG)
NASDAQ: GEG · Real-Time Price · USD
1.820
+0.030 (1.68%)
Nov 22, 2024, 4:00 PM EST - Market closed
Great Elm Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 1.79 | 1.84 | 1.78 | 1.82 | 1.82 | 1.68% | 23,477 |
| Nov 21, 2024 | 1.78 | 1.79 | 1.75 | 1.79 | 1.79 | 0.56% | 55,889 |
| Nov 20, 2024 | 1.80 | 1.80 | 1.76 | 1.78 | 1.78 | - | 101,869 |
| Nov 19, 2024 | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | -0.56% | 59,915 |
| Nov 18, 2024 | 1.78 | 1.80 | 1.76 | 1.79 | 1.79 | 0.56% | 64,449 |
| Nov 15, 2024 | 1.72 | 1.81 | 1.72 | 1.78 | 1.78 | - | 933,805 |
| Nov 14, 2024 | 1.81 | 1.81 | 1.71 | 1.78 | 1.78 | - | 62,928 |
| Nov 13, 2024 | 1.77 | 1.79 | 1.70 | 1.78 | 1.78 | -1.66% | 21,788 |
| Nov 12, 2024 | 1.76 | 1.81 | 1.75 | 1.81 | 1.81 | 2.26% | 11,616 |
| Nov 11, 2024 | 1.75 | 1.78 | 1.75 | 1.77 | 1.77 | 1.14% | 11,477 |
| Nov 8, 2024 | 1.79 | 1.85 | 1.75 | 1.75 | 1.75 | -2.23% | 13,628 |
| Nov 7, 2024 | 1.77 | 1.84 | 1.77 | 1.79 | 1.79 | -1.65% | 3,087 |
| Nov 6, 2024 | 1.84 | 1.84 | 1.75 | 1.82 | 1.82 | 3.41% | 28,233 |
| Nov 5, 2024 | 1.81 | 1.81 | 1.76 | 1.76 | 1.76 | -2.76% | 15,058 |
| Nov 4, 2024 | 1.84 | 1.84 | 1.76 | 1.81 | 1.81 | -1.09% | 4,116 |
| Nov 1, 2024 | 1.79 | 1.83 | 1.79 | 1.83 | 1.83 | 0.55% | 11,047 |
| Oct 31, 2024 | 1.80 | 1.85 | 1.80 | 1.82 | 1.82 | 1.11% | 19,168 |
| Oct 30, 2024 | 1.73 | 1.82 | 1.71 | 1.80 | 1.80 | 4.65% | 71,832 |
| Oct 29, 2024 | 1.73 | 1.78 | 1.72 | 1.72 | 1.72 | - | 59,820 |
| Oct 28, 2024 | 1.73 | 1.75 | 1.71 | 1.72 | 1.72 | - | 35,152 |
| Oct 25, 2024 | 1.81 | 1.81 | 1.72 | 1.72 | 1.72 | -3.91% | 28,152 |
| Oct 24, 2024 | 1.79 | 1.82 | 1.75 | 1.79 | 1.79 | -0.56% | 14,051 |
| Oct 23, 2024 | 1.84 | 1.86 | 1.80 | 1.80 | 1.80 | -1.32% | 8,490 |
| Oct 22, 2024 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | -0.33% | 4,859 |
| Oct 21, 2024 | 1.86 | 1.86 | 1.80 | 1.83 | 1.83 | -1.08% | 6,978 |
| Oct 18, 2024 | 1.85 | 1.87 | 1.85 | 1.85 | 1.85 | - | 3,213 |
| Oct 17, 2024 | 1.86 | 1.88 | 1.85 | 1.85 | 1.85 | -2.12% | 8,901 |
| Oct 16, 2024 | 1.89 | 1.90 | 1.88 | 1.89 | 1.89 | 1.07% | 7,860 |
| Oct 15, 2024 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | - | 2,365 |
| Oct 14, 2024 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.53% | 2,573 |
| Oct 11, 2024 | 1.91 | 1.91 | 1.88 | 1.88 | 1.88 | - | 21,304 |
| Oct 10, 2024 | 1.90 | 1.90 | 1.85 | 1.88 | 1.88 | -1.05% | 12,224 |
| Oct 9, 2024 | 1.91 | 1.91 | 1.88 | 1.90 | 1.90 | - | 3,310 |
| Oct 8, 2024 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | - | 7,991 |
| Oct 7, 2024 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | - | 12,668 |
| Oct 4, 2024 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 6,647 |
| Oct 3, 2024 | 1.90 | 1.91 | 1.90 | 1.90 | 1.90 | - | 2,008 |
| Oct 2, 2024 | 1.87 | 1.91 | 1.87 | 1.90 | 1.90 | - | 2,617 |
| Oct 1, 2024 | 1.90 | 1.91 | 1.90 | 1.90 | 1.90 | -0.52% | 11,321 |
| Sep 30, 2024 | 1.90 | 1.92 | 1.90 | 1.91 | 1.91 | - | 17,959 |
| Sep 27, 2024 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | -0.52% | 5,339 |
| Sep 26, 2024 | 1.89 | 1.92 | 1.89 | 1.92 | 1.92 | 0.52% | 4,802 |
| Sep 25, 2024 | 1.91 | 1.91 | 1.90 | 1.91 | 1.91 | - | 6,498 |
| Sep 24, 2024 | 1.87 | 1.91 | 1.87 | 1.91 | 1.91 | 1.06% | 9,635 |
| Sep 23, 2024 | 1.95 | 1.95 | 1.89 | 1.89 | 1.89 | -1.56% | 17,934 |
| Sep 20, 2024 | 1.89 | 1.92 | 1.88 | 1.92 | 1.92 | 1.05% | 86,483 |
| Sep 19, 2024 | 1.90 | 1.91 | 1.88 | 1.90 | 1.90 | 1.06% | 2,215 |
| Sep 18, 2024 | 1.88 | 1.90 | 1.88 | 1.88 | 1.88 | -0.53% | 15,907 |
| Sep 17, 2024 | 1.85 | 1.92 | 1.85 | 1.89 | 1.89 | - | 4,426 |
| Sep 16, 2024 | 1.92 | 1.92 | 1.86 | 1.89 | 1.89 | -1.05% | 214,434 |
| Sep 13, 2024 | 1.88 | 1.91 | 1.85 | 1.91 | 1.91 | 2.69% | 75,561 |
| Sep 12, 2024 | 1.87 | 1.89 | 1.85 | 1.86 | 1.86 | -1.06% | 180,993 |
| Sep 11, 2024 | 1.87 | 1.88 | 1.85 | 1.88 | 1.88 | - | 183,037 |
| Sep 10, 2024 | 1.87 | 1.88 | 1.85 | 1.88 | 1.88 | -1.05% | 62,236 |
| Sep 9, 2024 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | 1.60% | 90,229 |
| Sep 6, 2024 | 1.86 | 1.88 | 1.85 | 1.87 | 1.87 | 0.54% | 53,965 |
| Sep 5, 2024 | 1.83 | 1.86 | 1.82 | 1.86 | 1.86 | 3.33% | 39,446 |
| Sep 4, 2024 | 1.77 | 1.84 | 1.77 | 1.80 | 1.80 | 0.56% | 62,187 |
| Sep 3, 2024 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | - | 3,417 |
| Aug 30, 2024 | 1.78 | 1.81 | 1.78 | 1.79 | 1.79 | - | 2,745 |
| Aug 29, 2024 | 1.78 | 1.80 | 1.78 | 1.79 | 1.79 | 0.56% | 730 |
| Aug 28, 2024 | 1.78 | 1.79 | 1.78 | 1.78 | 1.78 | - | 1,110 |
| Aug 27, 2024 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | -0.56% | 260 |
| Aug 26, 2024 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | -0.28% | 1,041 |
| Aug 23, 2024 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | -0.28% | 11,898 |
| Aug 22, 2024 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | - | 5,368 |
| Aug 21, 2024 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | - | 12,267 |
| Aug 20, 2024 | 1.79 | 1.82 | 1.79 | 1.80 | 1.80 | -1.59% | 36,888 |
| Aug 19, 2024 | 1.78 | 1.83 | 1.78 | 1.83 | 1.83 | 1.61% | 1,146 |
| Aug 16, 2024 | 1.75 | 1.80 | 1.75 | 1.80 | 1.80 | -0.55% | 6,409 |
| Aug 15, 2024 | 1.79 | 1.82 | 1.79 | 1.81 | 1.81 | 0.56% | 4,036 |
| Aug 14, 2024 | 1.80 | 1.80 | 1.76 | 1.80 | 1.80 | - | 7,347 |
| Aug 13, 2024 | 1.77 | 1.82 | 1.77 | 1.80 | 1.80 | 0.56% | 34,587 |
| Aug 12, 2024 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | 1.13% | 2,751 |
| Aug 9, 2024 | 1.76 | 1.77 | 1.75 | 1.77 | 1.77 | -0.56% | 1,068 |
| Aug 8, 2024 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.56% | 938 |
| Aug 7, 2024 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | 0.57% | 757 |
| Aug 6, 2024 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | -0.56% | 14,318 |
| Aug 5, 2024 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | -1.12% | 2,237 |
| Aug 2, 2024 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | -2.19% | 3,034 |
| Aug 1, 2024 | 1.81 | 1.84 | 1.81 | 1.83 | 1.83 | - | 80,004 |
| Jul 31, 2024 | 1.80 | 1.84 | 1.77 | 1.83 | 1.83 | - | 50,726 |
| Jul 30, 2024 | 1.83 | 1.84 | 1.79 | 1.83 | 1.83 | 0.55% | 89,948 |
| Jul 29, 2024 | 1.77 | 1.83 | 1.77 | 1.82 | 1.82 | 1.68% | 27,092 |
| Jul 26, 2024 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | 0.56% | 542 |
| Jul 25, 2024 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -1.11% | 819 |
| Jul 24, 2024 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 215 |
| Jul 23, 2024 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | 0.56% | 6,148 |
| Jul 22, 2024 | 1.80 | 1.80 | 1.78 | 1.79 | 1.79 | 1.13% | 5,294 |
| Jul 19, 2024 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -0.56% | 1,766 |
| Jul 18, 2024 | 1.77 | 1.80 | 1.77 | 1.78 | 1.78 | -1.11% | 18,590 |
| Jul 17, 2024 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | 1.69% | 3,789 |
| Jul 16, 2024 | 1.77 | 1.80 | 1.77 | 1.77 | 1.77 | -0.56% | 9,151 |
| Jul 15, 2024 | 1.78 | 1.79 | 1.78 | 1.78 | 1.78 | - | 1,397 |
| Jul 12, 2024 | 1.77 | 1.80 | 1.77 | 1.78 | 1.78 | -0.56% | 18,248 |
| Jul 11, 2024 | 1.79 | 1.79 | 1.77 | 1.79 | 1.79 | 1.13% | 4,160 |
| Jul 10, 2024 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 819 |
| Jul 9, 2024 | 1.77 | 1.79 | 1.75 | 1.77 | 1.77 | - | 24,543 |
| Jul 8, 2024 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | -0.56% | 473 |
| Jul 5, 2024 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | - | 1,123 |