Great Elm Group, Inc. (GEG)
NASDAQ: GEG · Real-Time Price · USD
2.230
+0.030 (1.36%)
Jun 18, 2025, 4:00 PM - Market closed
Great Elm Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 2.18 | 2.23 | 2.18 | 2.23 | 2.23 | 1.36% | 1,003 |
| Jun 17, 2025 | 2.13 | 2.20 | 2.13 | 2.20 | 2.20 | - | 4,831 |
| Jun 16, 2025 | 2.18 | 2.23 | 2.12 | 2.20 | 2.20 | 0.46% | 14,912 |
| Jun 13, 2025 | 2.13 | 2.19 | 2.13 | 2.19 | 2.19 | -0.45% | 3,294 |
| Jun 12, 2025 | 2.15 | 2.20 | 2.12 | 2.20 | 2.20 | 0.92% | 3,301 |
| Jun 11, 2025 | 2.21 | 2.21 | 2.12 | 2.18 | 2.18 | -0.91% | 12,823 |
| Jun 10, 2025 | 2.10 | 2.20 | 2.10 | 2.20 | 2.20 | - | 13,377 |
| Jun 9, 2025 | 2.11 | 2.20 | 2.11 | 2.20 | 2.20 | 0.92% | 8,104 |
| Jun 6, 2025 | 2.09 | 2.20 | 2.09 | 2.18 | 2.18 | 1.40% | 14,596 |
| Jun 5, 2025 | 2.10 | 2.20 | 2.10 | 2.15 | 2.15 | -0.23% | 4,408 |
| Jun 4, 2025 | 2.15 | 2.20 | 2.13 | 2.16 | 2.16 | 0.23% | 8,637 |
| Jun 3, 2025 | 2.17 | 2.17 | 2.10 | 2.15 | 2.15 | -0.46% | 8,021 |
| Jun 2, 2025 | 2.08 | 2.20 | 2.07 | 2.16 | 2.16 | 4.35% | 19,864 |
| May 30, 2025 | 2.02 | 2.09 | 2.02 | 2.07 | 2.07 | 0.98% | 36,219 |
| May 29, 2025 | 2.08 | 2.11 | 2.00 | 2.05 | 2.05 | -2.38% | 18,249 |
| May 28, 2025 | 2.04 | 2.14 | 1.98 | 2.10 | 2.10 | 2.34% | 11,683 |
| May 27, 2025 | 2.05 | 2.05 | 2.00 | 2.05 | 2.05 | -1.35% | 5,721 |
| 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 |