Great Elm Group, Inc. (GEG)
NASDAQ: GEG · Real-Time Price · USD
1.910
+0.010 (0.53%)
May 1, 2025, 4:00 PM EDT - Market closed
Great Elm Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | 0.53% | 10,125 |
| Apr 30, 2025 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | -0.52% | 6,674 |
| Apr 29, 2025 | 1.91 | 1.98 | 1.90 | 1.91 | 1.91 | -1.55% | 9,118 |
| Apr 28, 2025 | 1.95 | 1.95 | 1.91 | 1.94 | 1.94 | 1.57% | 3,726 |
| Apr 25, 2025 | 1.91 | 1.94 | 1.90 | 1.91 | 1.91 | 0.53% | 5,564 |
| Apr 24, 2025 | 1.91 | 1.95 | 1.90 | 1.90 | 1.90 | -1.55% | 2,909 |
| Apr 23, 2025 | 1.93 | 1.93 | 1.90 | 1.93 | 1.93 | 1.05% | 2,272 |
| Apr 22, 2025 | 1.89 | 1.91 | 1.88 | 1.91 | 1.91 | 0.53% | 5,438 |
| Apr 21, 2025 | 1.86 | 1.90 | 1.85 | 1.90 | 1.90 | -0.26% | 9,102 |
| Apr 17, 2025 | 1.91 | 1.91 | 1.85 | 1.91 | 1.91 | 0.26% | 17,261 |
| Apr 16, 2025 | 1.86 | 1.91 | 1.86 | 1.90 | 1.90 | - | 6,332 |
| Apr 15, 2025 | 1.92 | 1.97 | 1.90 | 1.90 | 1.90 | -0.52% | 3,941 |
| Apr 14, 2025 | 1.94 | 2.02 | 1.90 | 1.91 | 1.91 | 0.53% | 39,198 |
| Apr 11, 2025 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | 1.06% | 5,025 |
| Apr 10, 2025 | 1.89 | 1.91 | 1.80 | 1.88 | 1.88 | - | 16,827 |
| Apr 9, 2025 | 1.90 | 1.94 | 1.76 | 1.88 | 1.88 | - | 69,396 |
| Apr 8, 2025 | 1.87 | 1.91 | 1.86 | 1.88 | 1.88 | 0.53% | 11,140 |
| Apr 7, 2025 | 1.85 | 1.89 | 1.85 | 1.87 | 1.87 | -1.06% | 7,277 |
| Apr 4, 2025 | 1.90 | 1.91 | 1.86 | 1.89 | 1.89 | -0.53% | 36,577 |
| Apr 3, 2025 | 1.91 | 1.92 | 1.88 | 1.90 | 1.90 | - | 10,425 |
| Apr 2, 2025 | 1.90 | 1.91 | 1.88 | 1.90 | 1.90 | - | 11,740 |
| Apr 1, 2025 | 1.99 | 1.99 | 1.87 | 1.90 | 1.90 | 0.53% | 3,413 |
| Mar 31, 2025 | 1.93 | 1.93 | 1.87 | 1.89 | 1.89 | - | 4,402 |
| 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 |