Skip to main content
logo
Great Elm Group, Inc. (GEG)
NASDAQ: GEG · Real-Time Price · USD
2.960
+0.050 (1.72%)
Sep 16, 2025, 2:28 PM EDT - Market open

Great Elm Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 20252.913.032.902.99-2.58%29,948
Sep 15, 20252.813.032.782.912.912.11%117,422
Sep 12, 20252.772.882.752.852.850.35%60,147
Sep 11, 20252.812.902.752.842.84-0.35%115,292
Sep 10, 20252.702.992.702.852.851.79%144,755
Sep 9, 20252.652.832.642.802.805.66%212,960
Sep 8, 20252.652.712.622.652.65-3.64%183,296
Sep 5, 20252.892.892.582.752.75-8.33%254,379
Sep 4, 20252.763.142.713.003.00-2.91%775,885
Sep 3, 20253.283.512.833.093.0920.70%13,352,439
Sep 2, 20252.312.562.312.562.566.22%2,627,268
Aug 29, 20252.472.542.282.412.41-4.17%3,802
Aug 28, 20252.452.522.442.522.524.79%8,015
Aug 27, 20252.542.542.372.402.40-2.44%25,370
Aug 26, 20252.392.532.302.462.46-0.40%9,805
Aug 25, 20252.412.532.362.472.47-4,642
Aug 22, 20252.422.482.422.472.472.07%3,482
Aug 21, 20252.462.542.412.422.42-0.41%13,797
Aug 20, 20252.342.492.342.432.435.65%11,225
Aug 19, 20252.272.302.202.302.302.68%7,932
Aug 18, 20252.122.492.122.242.245.66%79,169
Aug 15, 20252.142.142.112.122.12-1.85%1,082
Aug 14, 20252.132.182.102.162.162.86%6,238
Aug 13, 20252.102.132.062.102.10-1,442
Aug 12, 20252.112.162.102.102.10-2.33%12,219
Aug 11, 20252.192.192.112.152.15-2,471
Aug 8, 20252.172.202.112.152.15-1.38%16,222
Aug 7, 20252.192.192.182.182.180.93%2,252
Aug 6, 20252.092.162.092.162.160.47%1,717
Aug 5, 20252.112.152.042.152.150.14%3,736
Aug 4, 20252.062.172.062.152.151.27%2,091
Aug 1, 20252.042.152.042.122.122.91%4,027
Jul 31, 20252.052.192.052.062.06-2.83%2,204
Jul 30, 20252.122.122.122.122.12-1,972
Jul 29, 20252.002.142.002.122.120.95%3,400
Jul 28, 20252.152.182.092.102.10-3.23%11,803
Jul 25, 20252.172.212.172.172.171.40%1,228
Jul 24, 20252.142.142.092.142.14-4,638
Jul 23, 20252.142.142.142.142.141.42%1,653
Jul 22, 20252.192.212.082.112.11-2.45%13,486
Jul 21, 20252.072.202.072.162.167.61%8,748
Jul 18, 20252.122.122.012.012.01-4.74%5,822
Jul 17, 20252.082.212.082.112.110.96%4,915
Jul 16, 20252.122.172.092.092.09-0.48%7,267
Jul 15, 20252.072.102.072.102.102.94%2,684
Jul 14, 20252.042.092.042.042.04-1.45%2,427
Jul 11, 20252.012.142.012.072.07-1.66%4,171
Jul 10, 20252.002.111.992.112.110.24%2,556
Jul 9, 20252.002.102.002.102.100.96%1,673
Jul 8, 20252.132.151.982.082.080.48%10,662