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