Great Elm Group, Inc. (GEG)
NASDAQ: GEG · Real-Time Price · USD
1.890
0.00 (0.00%)
Mar 31, 2025, 4:00 PM EDT - Market closed
Great Elm Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.87 | 1.90 | 1.87 | 1.89 | 1.89 | - | 3,699 |
| Mar 27, 2025 | 1.98 | 1.98 | 1.85 | 1.89 | 1.89 | -0.53% | 12,644 |
| Mar 26, 2025 | 1.94 | 1.99 | 1.85 | 1.90 | 1.90 | -4.52% | 3,592 |
| Mar 25, 2025 | 1.99 | 2.03 | 1.89 | 1.99 | 1.99 | -1.00% | 4,469 |
| Mar 24, 2025 | 2.04 | 2.04 | 1.94 | 2.01 | 2.01 | 0.50% | 24,130 |
| Mar 21, 2025 | 1.99 | 2.00 | 1.94 | 2.00 | 2.00 | 3.09% | 17,587 |
| Mar 20, 2025 | 1.85 | 1.96 | 1.84 | 1.94 | 1.94 | 2.11% | 6,008 |
| Mar 19, 2025 | 1.82 | 1.90 | 1.80 | 1.90 | 1.90 | 1.60% | 7,757 |
| Mar 18, 2025 | 1.96 | 1.96 | 1.87 | 1.87 | 1.87 | -6.50% | 5,797 |
| Mar 17, 2025 | 1.87 | 2.00 | 1.87 | 2.00 | 2.00 | 4.71% | 27,097 |
| Mar 14, 2025 | 1.83 | 1.91 | 1.83 | 1.91 | 1.91 | 2.69% | 55,707 |
| Mar 13, 2025 | 1.82 | 1.86 | 1.80 | 1.86 | 1.86 | 1.09% | 26,384 |
| Mar 12, 2025 | 1.84 | 1.85 | 1.81 | 1.84 | 1.84 | -0.54% | 5,527 |
| Mar 11, 2025 | 1.84 | 1.87 | 1.79 | 1.85 | 1.85 | 0.54% | 67,934 |
| Mar 10, 2025 | 1.80 | 1.86 | 1.80 | 1.84 | 1.84 | -1.60% | 15,094 |
| Mar 7, 2025 | 1.81 | 1.87 | 1.81 | 1.87 | 1.87 | 2.19% | 7,393 |
| Mar 6, 2025 | 1.84 | 1.85 | 1.81 | 1.83 | 1.83 | - | 38,080 |
| Mar 5, 2025 | 1.85 | 1.85 | 1.80 | 1.83 | 1.83 | -0.54% | 22,497 |
| Mar 4, 2025 | 1.81 | 1.84 | 1.80 | 1.84 | 1.84 | 1.10% | 9,703 |
| Mar 3, 2025 | 1.88 | 1.89 | 1.82 | 1.82 | 1.82 | -3.70% | 91,989 |
| Feb 28, 2025 | 1.85 | 1.89 | 1.85 | 1.89 | 1.89 | 1.61% | 8,111 |
| Feb 27, 2025 | 1.87 | 1.87 | 1.85 | 1.86 | 1.86 | -0.53% | 14,962 |
| Feb 26, 2025 | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | -1.06% | 13,271 |
| Feb 25, 2025 | 1.87 | 1.89 | 1.85 | 1.89 | 1.89 | - | 35,954 |
| Feb 24, 2025 | 1.86 | 1.89 | 1.86 | 1.89 | 1.89 | - | 6,759 |
| Feb 21, 2025 | 1.97 | 1.97 | 1.86 | 1.89 | 1.89 | - | 47,272 |
| Feb 20, 2025 | 1.95 | 1.95 | 1.86 | 1.89 | 1.89 | 0.53% | 4,373 |
| Feb 19, 2025 | 1.90 | 1.96 | 1.88 | 1.88 | 1.88 | -2.08% | 103,239 |
| Feb 18, 2025 | 1.89 | 1.95 | 1.88 | 1.92 | 1.92 | -2.54% | 12,048 |
| Feb 14, 2025 | 1.97 | 1.99 | 1.94 | 1.97 | 1.97 | 1.03% | 13,202 |
| Feb 13, 2025 | 1.95 | 1.95 | 1.88 | 1.95 | 1.95 | 2.09% | 31,114 |
| Feb 12, 2025 | 1.90 | 1.93 | 1.88 | 1.91 | 1.91 | 0.53% | 83,291 |
| Feb 11, 2025 | 1.84 | 1.90 | 1.84 | 1.90 | 1.90 | 2.70% | 27,397 |
| Feb 10, 2025 | 1.82 | 1.85 | 1.81 | 1.85 | 1.85 | 1.65% | 37,745 |
| Feb 7, 2025 | 1.84 | 1.84 | 1.79 | 1.82 | 1.82 | 1.11% | 38,577 |
| Feb 6, 2025 | 1.82 | 1.83 | 1.80 | 1.80 | 1.80 | -1.32% | 29,456 |
| Feb 5, 2025 | 1.83 | 1.83 | 1.80 | 1.82 | 1.82 | 0.77% | 1,184 |
| Feb 4, 2025 | 1.81 | 1.83 | 1.80 | 1.81 | 1.81 | - | 1,949 |
| Feb 3, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 0.56% | 2,550 |
| Jan 31, 2025 | 1.80 | 1.82 | 1.80 | 1.80 | 1.80 | - | 1,967 |
| Jan 30, 2025 | 1.80 | 1.83 | 1.80 | 1.80 | 1.80 | - | 9,314 |
| Jan 29, 2025 | 1.80 | 1.83 | 1.80 | 1.80 | 1.80 | -0.55% | 1,630 |
| Jan 28, 2025 | 1.80 | 1.83 | 1.80 | 1.81 | 1.81 | -1.63% | 2,456 |
| Jan 27, 2025 | 1.80 | 1.87 | 1.79 | 1.84 | 1.84 | 2.22% | 8,137 |
| Jan 24, 2025 | 1.80 | 1.83 | 1.80 | 1.80 | 1.80 | - | 3,965 |
| Jan 23, 2025 | 1.81 | 1.83 | 1.80 | 1.80 | 1.80 | - | 2,932 |
| Jan 22, 2025 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | -0.55% | 3,163 |
| Jan 21, 2025 | 1.80 | 1.82 | 1.80 | 1.81 | 1.81 | 0.28% | 2,245 |
| Jan 17, 2025 | 1.82 | 1.83 | 1.81 | 1.81 | 1.81 | -0.82% | 3,628 |
| Jan 16, 2025 | 1.80 | 1.82 | 1.79 | 1.82 | 1.82 | 1.11% | 46,142 |