Great Elm Group, Inc. (GEG)
NASDAQ: GEG · Real-Time Price · USD
2.520
+0.020 (0.80%)
Oct 28, 2025, 4:00 PM EDT - Market closed
Great Elm Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 2.52 | 2.53 | 2.47 | 2.49 | 2.49 | -0.60% | 5,605 |
| Oct 27, 2025 | 2.51 | 2.55 | 2.49 | 2.50 | 2.50 | 0.81% | 19,265 |
| Oct 24, 2025 | 2.45 | 2.53 | 2.45 | 2.48 | 2.48 | 1.22% | 6,577 |
| Oct 23, 2025 | 2.43 | 2.48 | 2.40 | 2.45 | 2.45 | - | 9,632 |
| Oct 22, 2025 | 2.48 | 2.50 | 2.45 | 2.45 | 2.45 | -1.61% | 10,603 |
| Oct 21, 2025 | 2.41 | 2.52 | 2.41 | 2.49 | 2.49 | -0.40% | 14,584 |
| Oct 20, 2025 | 2.50 | 2.55 | 2.40 | 2.50 | 2.50 | 0.81% | 23,269 |
| Oct 17, 2025 | 2.45 | 2.50 | 2.45 | 2.48 | 2.48 | 1.22% | 7,700 |
| Oct 16, 2025 | 2.51 | 2.51 | 2.45 | 2.45 | 2.45 | -3.16% | 16,709 |
| Oct 15, 2025 | 2.52 | 2.56 | 2.47 | 2.53 | 2.53 | 0.80% | 23,686 |
| Oct 14, 2025 | 2.49 | 2.58 | 2.47 | 2.51 | 2.51 | 2.45% | 14,702 |
| Oct 13, 2025 | 2.42 | 2.49 | 2.41 | 2.45 | 2.45 | 1.24% | 13,149 |
| Oct 10, 2025 | 2.45 | 2.49 | 2.40 | 2.42 | 2.42 | -2.02% | 19,186 |
| Oct 9, 2025 | 2.47 | 2.50 | 2.44 | 2.47 | 2.47 | 0.41% | 8,504 |
| Oct 8, 2025 | 2.37 | 2.50 | 2.36 | 2.46 | 2.46 | 2.50% | 44,492 |
| Oct 7, 2025 | 2.49 | 2.53 | 2.38 | 2.40 | 2.40 | -2.83% | 135,574 |
| Oct 6, 2025 | 2.40 | 2.56 | 2.40 | 2.47 | 2.47 | 2.07% | 262,810 |
| Oct 3, 2025 | 2.42 | 2.48 | 2.36 | 2.42 | 2.42 | 4.31% | 10,703 |
| Oct 2, 2025 | 2.44 | 2.51 | 2.32 | 2.32 | 2.32 | -4.92% | 31,092 |
| Oct 1, 2025 | 2.62 | 2.64 | 2.42 | 2.44 | 2.44 | -0.41% | 58,008 |
| Sep 30, 2025 | 2.55 | 2.58 | 2.42 | 2.45 | 2.45 | -1.21% | 59,927 |
| Sep 29, 2025 | 2.65 | 2.66 | 2.48 | 2.48 | 2.48 | -6.77% | 71,675 |
| Sep 26, 2025 | 2.65 | 2.70 | 2.64 | 2.66 | 2.66 | - | 8,467 |
| Sep 25, 2025 | 2.73 | 2.73 | 2.63 | 2.66 | 2.66 | - | 15,659 |
| Sep 24, 2025 | 2.76 | 2.83 | 2.66 | 2.66 | 2.66 | -5.00% | 16,721 |
| Sep 23, 2025 | 2.90 | 2.91 | 2.77 | 2.80 | 2.80 | -3.45% | 24,151 |
| Sep 22, 2025 | 2.73 | 2.97 | 2.73 | 2.90 | 2.90 | 6.62% | 54,927 |
| Sep 19, 2025 | 2.72 | 2.93 | 2.65 | 2.72 | 2.72 | -2.86% | 695,851 |
| Sep 18, 2025 | 2.81 | 2.84 | 2.70 | 2.80 | 2.80 | -1.75% | 62,614 |
| Sep 17, 2025 | 2.90 | 2.97 | 2.79 | 2.85 | 2.85 | -3.39% | 63,911 |
| Sep 16, 2025 | 2.91 | 3.03 | 2.90 | 2.95 | 2.95 | 1.37% | 53,763 |
| Sep 15, 2025 | 2.81 | 3.03 | 2.78 | 2.91 | 2.91 | 2.11% | 117,422 |
| Sep 12, 2025 | 2.77 | 2.88 | 2.75 | 2.85 | 2.85 | 0.35% | 60,147 |
| Sep 11, 2025 | 2.81 | 2.90 | 2.75 | 2.84 | 2.84 | -0.35% | 115,292 |
| Sep 10, 2025 | 2.70 | 2.99 | 2.70 | 2.85 | 2.85 | 1.79% | 144,755 |
| Sep 9, 2025 | 2.65 | 2.83 | 2.64 | 2.80 | 2.80 | 5.66% | 212,960 |
| Sep 8, 2025 | 2.65 | 2.71 | 2.62 | 2.65 | 2.65 | -3.64% | 183,296 |
| Sep 5, 2025 | 2.89 | 2.89 | 2.58 | 2.75 | 2.75 | -8.33% | 254,379 |
| Sep 4, 2025 | 2.76 | 3.14 | 2.71 | 3.00 | 3.00 | -2.91% | 775,885 |
| Sep 3, 2025 | 3.28 | 3.51 | 2.83 | 3.09 | 3.09 | 20.70% | 13,352,439 |
| Sep 2, 2025 | 2.31 | 2.56 | 2.31 | 2.56 | 2.56 | 6.22% | 2,627,268 |
| Aug 29, 2025 | 2.47 | 2.54 | 2.28 | 2.41 | 2.41 | -4.17% | 3,802 |
| Aug 28, 2025 | 2.45 | 2.52 | 2.44 | 2.52 | 2.52 | 4.79% | 8,015 |
| Aug 27, 2025 | 2.54 | 2.54 | 2.37 | 2.40 | 2.40 | -2.44% | 25,370 |
| Aug 26, 2025 | 2.39 | 2.53 | 2.30 | 2.46 | 2.46 | -0.40% | 9,805 |
| 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 |