Skip to main content
logo
Great Elm Group, Inc. (GEG)
NASDAQ: GEG · Real-Time Price · USD
2.050
-0.020 (-0.97%)
At close: May 1, 2026, 4:00 PM EDT
2.050
0.00 (0.00%)
After-hours: May 1, 2026, 4:00 PM EDT

Great Elm Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20262.052.062.052.052.05-0.97%1,427
Apr 30, 20262.062.142.052.072.070.49%13,017
Apr 29, 20262.062.102.052.062.06-3,228
Apr 28, 20262.052.062.052.062.06-1,363
Apr 27, 20262.092.112.062.062.060.49%2,037
Apr 24, 20262.052.052.052.052.05-3.76%839
Apr 23, 20262.052.132.052.132.133.90%2,986
Apr 22, 20262.062.082.052.052.05-3,335
Apr 21, 20262.112.112.052.052.05-5.53%815
Apr 20, 20262.192.192.072.172.17-1.36%5,450
Apr 17, 20262.092.202.092.202.205.77%16,314
Apr 16, 20262.062.082.012.082.080.48%5,558
Apr 15, 20262.022.072.022.072.073.50%6,848
Apr 14, 20262.002.042.002.002.00-0.50%20,350
Apr 13, 20262.012.012.002.012.010.50%1,783
Apr 10, 20262.002.001.992.002.00-6,733
Apr 9, 20262.042.042.002.002.00-5,075
Apr 8, 20262.012.072.002.002.00-1.48%12,039
Apr 7, 20262.002.032.002.032.030.50%6,496
Apr 6, 20262.002.031.922.022.026.88%40,386
Apr 2, 20261.901.911.851.891.89-13,723
Apr 1, 20261.901.951.851.891.891.07%6,810
Mar 31, 20261.861.891.851.871.87-1.58%20,361
Mar 30, 20261.801.901.801.901.901.06%3,385
Mar 27, 20261.861.881.811.881.88-0.53%12,889
Mar 26, 20261.811.931.811.891.890.53%31,969
Mar 25, 20261.931.931.811.881.881.08%6,056
Mar 24, 20261.901.901.811.861.86-1.06%17,376
Mar 23, 20261.891.901.811.881.883.87%10,851
Mar 20, 20261.901.971.811.811.81-6.70%134,304
Mar 19, 20261.871.951.861.941.94-0.51%3,342
Mar 18, 20261.921.981.921.951.95-2.01%5,445
Mar 17, 20262.142.141.971.991.99-5.24%57,908
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%8,845
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%197,839
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