Great Elm Group, Inc. (GEG)
NASDAQ: GEG · Real-Time Price · USD
1.890
0.00 (0.00%)
Feb 21, 2025, 4:00 PM EST - Market closed
Great Elm Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 1.80 | 1.81 | 1.80 | 1.80 | 1.80 | 0.56% | 10,062 |
| Jan 14, 2025 | 1.80 | 1.81 | 1.79 | 1.79 | 1.79 | -0.56% | 16,750 |
| Jan 13, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 781 |
| Jan 10, 2025 | 1.80 | 1.82 | 1.80 | 1.80 | 1.80 | - | 5,762 |
| Jan 8, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | 1,072 |
| Jan 7, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 0.56% | 1,854 |
| Jan 6, 2025 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | -1.10% | 4,121 |
| Jan 3, 2025 | 1.81 | 1.82 | 1.80 | 1.82 | 1.82 | 1.11% | 3,278 |
| Jan 2, 2025 | 1.81 | 1.82 | 1.76 | 1.80 | 1.80 | -0.55% | 12,709 |
| Dec 31, 2024 | 1.80 | 1.82 | 1.80 | 1.81 | 1.81 | 0.56% | 36,637 |
| Dec 30, 2024 | 1.81 | 1.82 | 1.80 | 1.80 | 1.80 | -1.10% | 4,657 |
| Dec 27, 2024 | 1.79 | 1.82 | 1.78 | 1.82 | 1.82 | 0.55% | 3,142 |
| Dec 26, 2024 | 1.79 | 1.83 | 1.79 | 1.81 | 1.81 | -0.55% | 3,920 |
| Dec 24, 2024 | 1.80 | 1.88 | 1.80 | 1.82 | 1.82 | - | 4,617 |
| Dec 23, 2024 | 1.85 | 1.89 | 1.82 | 1.82 | 1.82 | -4.21% | 3,862 |
| Dec 20, 2024 | 1.81 | 1.90 | 1.75 | 1.90 | 1.90 | 2.70% | 67,627 |
| Dec 19, 2024 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | 2.78% | 14,867 |
| Dec 18, 2024 | 1.78 | 1.84 | 1.78 | 1.80 | 1.80 | - | 65,506 |
| Dec 17, 2024 | 1.79 | 1.80 | 1.78 | 1.80 | 1.80 | - | 29,397 |
| Dec 16, 2024 | 1.79 | 1.80 | 1.78 | 1.80 | 1.80 | - | 35,961 |
| Dec 13, 2024 | 1.78 | 1.80 | 1.76 | 1.80 | 1.80 | 1.12% | 156,360 |
| Dec 12, 2024 | 1.77 | 1.80 | 1.77 | 1.78 | 1.78 | 0.56% | 152,473 |
| Dec 11, 2024 | 1.79 | 1.80 | 1.77 | 1.77 | 1.77 | -1.12% | 19,867 |
| Dec 10, 2024 | 1.78 | 1.80 | 1.78 | 1.79 | 1.79 | 0.56% | 31,949 |
| Dec 9, 2024 | 1.75 | 1.79 | 1.75 | 1.78 | 1.78 | - | 91,614 |
| Dec 6, 2024 | 1.78 | 1.79 | 1.78 | 1.78 | 1.78 | 1.14% | 15,306 |
| Dec 5, 2024 | 1.78 | 1.80 | 1.75 | 1.76 | 1.76 | -0.56% | 31,898 |
| Dec 4, 2024 | 1.79 | 1.80 | 1.77 | 1.77 | 1.77 | -2.21% | 18,541 |
| Dec 3, 2024 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 0.56% | 5,434 |
| Dec 2, 2024 | 1.80 | 1.82 | 1.80 | 1.80 | 1.80 | -1.10% | 8,525 |
| Nov 29, 2024 | 1.80 | 1.82 | 1.75 | 1.82 | 1.82 | - | 235,628 |
| Nov 27, 2024 | 1.80 | 1.83 | 1.80 | 1.82 | 1.82 | -1.09% | 2,556 |
| Nov 26, 2024 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 2.22% | 7,416 |
| Nov 25, 2024 | 1.88 | 1.88 | 1.77 | 1.80 | 1.80 | -1.10% | 10,181 |
| 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 |