Skip to main content
logo
Great Elm Group, Inc. (GEG)
NASDAQ: GEG · Real-Time Price · USD
1.810
-0.130 (-6.70%)
At close: Mar 20, 2026, 4:00 PM EDT
1.950
+0.140 (7.73%)
After-hours: Mar 20, 2026, 6:31 PM EDT

Great Elm Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20261.901.971.811.811.81-6.70%134,300
Mar 19, 20261.871.951.861.941.94-0.51%3,342
Mar 18, 20261.921.981.921.951.95-2.01%4,545
Mar 17, 20262.142.141.971.991.99-5.24%57,728
Mar 16, 20262.082.142.062.102.102.94%9,273
Mar 13, 20262.022.102.022.042.04-0.49%5,890
Mar 12, 20262.052.102.032.052.05-476,364
Mar 11, 20262.082.092.032.052.05-1.44%8,590
Mar 10, 20262.022.082.022.082.080.48%2,742
Mar 9, 20262.012.082.002.072.07-113,667
Mar 6, 20262.052.102.022.072.070.98%23,045
Mar 5, 20262.022.092.002.052.05-0.49%123,316
Mar 4, 20262.002.062.002.062.062.49%4,750
Mar 3, 20262.002.061.992.012.01-1.47%197,835
Mar 2, 20261.992.121.992.042.04-0.49%107,280
Feb 27, 20262.052.092.002.052.05-7,091
Feb 26, 20262.072.122.022.052.05-5,637
Feb 25, 20262.072.092.032.052.05-0.73%85,485
Feb 24, 20262.012.111.992.072.070.24%239,134
Feb 23, 20262.052.152.052.062.06-0.96%4,514
Feb 20, 20262.082.112.072.082.08-2,285
Feb 19, 20262.082.112.082.082.08-1.42%2,303
Feb 18, 20262.092.242.092.112.110.96%5,335
Feb 17, 20262.102.122.042.092.092.96%11,761
Feb 13, 20262.082.202.032.032.030.50%4,146
Feb 12, 20262.062.092.012.022.020.50%2,577
Feb 11, 20262.062.082.012.012.01-2.90%2,985
Feb 10, 20262.002.182.002.072.073.50%21,335
Feb 9, 20262.042.082.002.002.00-1.96%6,071
Feb 6, 20261.972.141.922.042.04-0.97%7,966
Feb 5, 20262.032.111.922.062.061.48%12,776
Feb 4, 20262.102.112.022.032.03-5,245
Feb 3, 20262.012.172.012.032.03-3.33%12,728
Feb 2, 20262.192.232.062.102.10-2.33%23,904
Jan 30, 20262.252.252.152.152.15-0.46%8,033
Jan 29, 20262.172.222.162.162.16-3.57%3,612
Jan 28, 20262.182.272.172.242.24-1.32%4,560
Jan 27, 20262.292.362.182.272.27-4,809
Jan 26, 20262.242.322.212.272.270.44%5,411
Jan 23, 20262.272.332.202.262.26-2.59%23,398
Jan 22, 20262.402.412.322.322.32-3.73%2,155
Jan 21, 20262.422.442.382.412.410.42%3,283
Jan 20, 20262.402.402.392.402.40-1.23%4,356
Jan 16, 20262.412.432.402.432.430.83%11,460
Jan 15, 20262.422.482.412.412.41-1.23%15,212
Jan 14, 20262.482.482.412.442.44-1.21%9,406
Jan 13, 20262.412.472.402.472.47-487
Jan 12, 20262.372.552.372.472.470.82%18,111
Jan 9, 20262.452.492.412.452.45-3,707
Jan 8, 20262.492.492.392.452.45-0.41%2,469