Great Elm Group, Inc. (GEG)
NASDAQ: GEG · Real-Time Price · USD
2.370
-0.100 (-4.05%)
Aug 26, 2025, 1:39 PM - Market open
Great Elm Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 2.00 | 2.14 | 2.00 | 2.12 | 2.12 | 0.95% | 3,400 |
| Jul 28, 2025 | 2.15 | 2.18 | 2.09 | 2.10 | 2.10 | -3.23% | 11,803 |
| Jul 25, 2025 | 2.17 | 2.21 | 2.17 | 2.17 | 2.17 | 1.40% | 1,228 |
| Jul 24, 2025 | 2.14 | 2.14 | 2.09 | 2.14 | 2.14 | - | 4,638 |
| Jul 23, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 1.42% | 1,653 |
| Jul 22, 2025 | 2.19 | 2.21 | 2.08 | 2.11 | 2.11 | -2.45% | 13,486 |
| Jul 21, 2025 | 2.07 | 2.20 | 2.07 | 2.16 | 2.16 | 7.61% | 8,748 |
| Jul 18, 2025 | 2.12 | 2.12 | 2.01 | 2.01 | 2.01 | -4.74% | 5,822 |
| Jul 17, 2025 | 2.08 | 2.21 | 2.08 | 2.11 | 2.11 | 0.96% | 4,915 |
| Jul 16, 2025 | 2.12 | 2.17 | 2.09 | 2.09 | 2.09 | -0.48% | 7,267 |
| Jul 15, 2025 | 2.07 | 2.10 | 2.07 | 2.10 | 2.10 | 2.94% | 2,684 |
| Jul 14, 2025 | 2.04 | 2.09 | 2.04 | 2.04 | 2.04 | -1.45% | 2,427 |
| Jul 11, 2025 | 2.01 | 2.14 | 2.01 | 2.07 | 2.07 | -1.66% | 4,171 |
| Jul 10, 2025 | 2.00 | 2.11 | 1.99 | 2.11 | 2.11 | 0.24% | 2,556 |
| Jul 9, 2025 | 2.00 | 2.10 | 2.00 | 2.10 | 2.10 | 0.96% | 1,673 |
| Jul 8, 2025 | 2.13 | 2.15 | 1.98 | 2.08 | 2.08 | 0.48% | 10,662 |
| Jul 7, 2025 | 2.07 | 2.17 | 2.07 | 2.07 | 2.07 | - | 3,199 |
| Jul 3, 2025 | 2.08 | 2.17 | 2.07 | 2.07 | 2.07 | -0.48% | 6,682 |
| Jul 2, 2025 | 2.09 | 2.09 | 2.08 | 2.08 | 2.08 | - | 976 |
| Jul 1, 2025 | 2.08 | 2.13 | 2.03 | 2.08 | 2.08 | 0.48% | 22,699 |
| Jun 30, 2025 | 2.05 | 2.15 | 2.02 | 2.07 | 2.07 | 2.48% | 11,273 |
| Jun 27, 2025 | 2.05 | 2.05 | 1.96 | 2.02 | 2.02 | -4.27% | 2,650 |
| Jun 26, 2025 | 2.18 | 2.18 | 2.04 | 2.11 | 2.11 | 0.48% | 7,822 |
| Jun 25, 2025 | 2.12 | 2.17 | 2.01 | 2.10 | 2.10 | -4.11% | 3,515 |
| Jun 24, 2025 | 2.23 | 2.30 | 2.19 | 2.19 | 2.19 | -2.23% | 21,462 |
| Jun 23, 2025 | 2.22 | 2.33 | 2.20 | 2.24 | 2.24 | -1.75% | 9,814 |
| Jun 20, 2025 | 2.23 | 2.28 | 2.22 | 2.28 | 2.28 | 2.24% | 28,260 |
| Jun 18, 2025 | 2.18 | 2.23 | 2.18 | 2.23 | 2.23 | 1.36% | 1,003 |
| Jun 17, 2025 | 2.13 | 2.20 | 2.13 | 2.20 | 2.20 | - | 4,831 |
| Jun 16, 2025 | 2.18 | 2.23 | 2.12 | 2.20 | 2.20 | 0.46% | 14,912 |
| Jun 13, 2025 | 2.13 | 2.19 | 2.13 | 2.19 | 2.19 | -0.45% | 3,294 |