Great Elm Group, Inc. (GEG)
NASDAQ: GEG · Real-Time Price · USD
2.170
+0.020 (0.93%)
Sep 21, 2026, 1:42 PM EDT - Market open
Great Elm Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 2.16 | 2.20 | 2.16 | 2.15 | - | - | 177 |
| Sep 18, 2026 | 2.15 | 2.17 | 2.14 | 2.15 | 2.15 | - | 34,318 |
| Sep 17, 2026 | 2.20 | 2.20 | 2.15 | 2.15 | 2.15 | - | 9,377 |
| Sep 16, 2026 | 2.18 | 2.24 | 2.15 | 2.15 | 2.15 | -1.83% | 39,960 |
| Sep 15, 2026 | 2.18 | 2.20 | 2.15 | 2.19 | 2.19 | 0.46% | 18,045 |
| Sep 14, 2026 | 2.21 | 2.21 | 2.17 | 2.18 | 2.18 | -0.91% | 8,932 |
| Sep 11, 2026 | 2.19 | 2.21 | 2.17 | 2.20 | 2.20 | -0.90% | 7,965 |
| Sep 10, 2026 | 2.20 | 2.22 | 2.18 | 2.22 | 2.22 | 0.91% | 7,754 |
| Sep 9, 2026 | 2.20 | 2.21 | 2.17 | 2.20 | 2.20 | - | 8,885 |
| Sep 8, 2026 | 2.24 | 2.24 | 2.20 | 2.20 | 2.20 | -0.90% | 4,699 |
| Sep 4, 2026 | 2.19 | 2.22 | 2.19 | 2.22 | 2.22 | 0.91% | 4,579 |
| Sep 3, 2026 | 2.16 | 2.22 | 2.15 | 2.20 | 2.20 | - | 222,777 |
| Sep 2, 2026 | 2.19 | 2.21 | 2.17 | 2.20 | 2.20 | 0.46% | 6,037 |
| Sep 1, 2026 | 2.24 | 2.24 | 2.15 | 2.19 | 2.19 | -0.45% | 3,161 |
| Aug 31, 2026 | 2.17 | 2.21 | 2.15 | 2.20 | 2.20 | 1.85% | 12,607 |
| Aug 28, 2026 | 2.15 | 2.16 | 2.15 | 2.16 | 2.16 | 0.47% | 3,621 |
| Aug 27, 2026 | 2.16 | 2.16 | 2.15 | 2.15 | 2.15 | - | 6,941 |
| Aug 26, 2026 | 2.15 | 2.20 | 2.15 | 2.15 | 2.15 | - | 3,851 |
| Aug 25, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 1,900 |
| Aug 24, 2026 | 2.16 | 2.16 | 2.15 | 2.15 | 2.15 | - | 1,734 |
| Aug 21, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 1,187 |
| Aug 20, 2026 | 2.16 | 2.16 | 2.15 | 2.15 | 2.15 | - | 2,372 |
| Aug 19, 2026 | 2.15 | 2.18 | 2.15 | 2.15 | 2.15 | - | 4,855 |
| Aug 18, 2026 | 2.15 | 2.19 | 2.15 | 2.15 | 2.15 | - | 33,984 |
| Aug 17, 2026 | 2.15 | 2.17 | 2.15 | 2.15 | 2.15 | -0.46% | 6,019 |
| Aug 14, 2026 | 2.15 | 2.20 | 2.15 | 2.16 | 2.16 | 0.47% | 2,613 |
| Aug 13, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -2.27% | 679 |
| Aug 12, 2026 | 2.15 | 2.20 | 2.15 | 2.20 | 2.20 | 2.33% | 778 |
| Aug 11, 2026 | 2.15 | 2.16 | 2.15 | 2.15 | 2.15 | - | 2,024 |
| Aug 10, 2026 | 2.16 | 2.16 | 2.15 | 2.15 | 2.15 | -2.71% | 3,336 |
| Aug 7, 2026 | 2.20 | 2.21 | 2.20 | 2.21 | 2.21 | -0.90% | 2,728 |
| Aug 6, 2026 | 2.17 | 2.23 | 2.17 | 2.23 | 2.23 | 3.24% | 3,740 |
| Aug 5, 2026 | 2.15 | 2.38 | 2.15 | 2.16 | 2.16 | 0.47% | 18,486 |
| Aug 4, 2026 | 2.25 | 2.35 | 2.15 | 2.15 | 2.15 | -8.90% | 9,920 |
| Aug 3, 2026 | 2.33 | 2.51 | 2.25 | 2.36 | 2.36 | 9.77% | 9,108 |
| Jul 31, 2026 | 2.17 | 2.24 | 2.15 | 2.15 | 2.15 | -1.38% | 3,842 |
| Jul 30, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.46% | 1,012 |
| Jul 29, 2026 | 2.16 | 2.19 | 2.16 | 2.19 | 2.19 | 1.15% | 1,297 |
| Jul 28, 2026 | 2.15 | 2.18 | 2.15 | 2.17 | 2.17 | 0.23% | 5,010 |
| Jul 27, 2026 | 2.15 | 2.17 | 2.08 | 2.16 | 2.16 | -0.92% | 4,610 |
| Jul 24, 2026 | 2.15 | 2.18 | 2.15 | 2.18 | 2.18 | 1.40% | 1,159 |
| Jul 23, 2026 | 2.21 | 2.21 | 2.15 | 2.15 | 2.15 | -0.92% | 2,580 |
| Jul 22, 2026 | 2.18 | 2.18 | 2.15 | 2.17 | 2.17 | 0.93% | 987 |
| Jul 21, 2026 | 2.23 | 2.23 | 2.15 | 2.15 | 2.15 | -0.46% | 2,596 |
| Jul 20, 2026 | 2.15 | 2.21 | 2.15 | 2.16 | 2.16 | -0.69% | 3,941 |
| Jul 17, 2026 | 2.15 | 2.18 | 2.15 | 2.18 | 2.18 | 1.16% | 1,477 |
| Jul 16, 2026 | 2.15 | 2.18 | 2.15 | 2.15 | 2.15 | -2.71% | 2,041 |
| Jul 15, 2026 | 2.17 | 2.21 | 2.17 | 2.21 | 2.21 | 2.31% | 2,331 |
| Jul 14, 2026 | 2.22 | 2.22 | 2.16 | 2.16 | 2.16 | -1.37% | 3,547 |
| Jul 13, 2026 | 2.17 | 2.19 | 2.17 | 2.19 | 2.19 | 0.92% | 2,557 |