Great Elm Group, Inc. (GEG)
NASDAQ: GEG · Real-Time Price · USD
2.080
-0.010 (-0.48%)
At close: May 23, 2025, 4:00 PM
2.080
0.00 (0.00%)
After-hours: May 23, 2025, 4:00 PM EDT
Great Elm Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 2.05 | 2.09 | 2.03 | 2.08 | 2.08 | -0.48% | 4,490 |
| May 22, 2025 | 2.01 | 2.09 | 2.00 | 2.09 | 2.09 | 2.96% | 13,463 |
| May 21, 2025 | 2.04 | 2.07 | 1.95 | 2.03 | 2.03 | -0.98% | 31,907 |
| May 20, 2025 | 2.02 | 2.08 | 1.94 | 2.05 | 2.05 | 2.50% | 6,463 |
| May 19, 2025 | 2.04 | 2.04 | 1.91 | 2.00 | 2.00 | -0.99% | 57,522 |
| May 16, 2025 | 1.92 | 2.07 | 1.92 | 2.02 | 2.02 | 2.02% | 24,397 |
| May 15, 2025 | 1.93 | 1.98 | 1.90 | 1.98 | 1.98 | 4.21% | 7,753 |
| May 14, 2025 | 1.90 | 1.92 | 1.90 | 1.90 | 1.90 | -0.26% | 12,313 |
| May 13, 2025 | 1.94 | 1.94 | 1.90 | 1.91 | 1.91 | -0.68% | 131,262 |
| May 12, 2025 | 1.90 | 1.93 | 1.90 | 1.92 | 1.92 | 0.95% | 6,943 |
| May 9, 2025 | 1.92 | 1.95 | 1.90 | 1.90 | 1.90 | -1.04% | 3,128 |
| May 8, 2025 | 1.92 | 1.92 | 1.90 | 1.92 | 1.92 | - | 1,900 |
| May 7, 2025 | 1.91 | 1.92 | 1.90 | 1.92 | 1.92 | 1.05% | 1,985 |
| May 6, 2025 | 1.90 | 1.91 | 1.90 | 1.90 | 1.90 | - | 2,357 |
| May 5, 2025 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | -1.04% | 4,300 |
| May 2, 2025 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | 0.52% | 2,255 |
| 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 |