Skip to main content
logo
Great Elm Group, Inc. (GEG)
NASDAQ: GEG · Real-Time Price · USD
2.190
+0.040 (1.86%)
Nov 2, 2026, 4:00 PM EST - Market closed

Great Elm Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 20262.152.192.152.192.191.86%2,271
Oct 30, 20262.152.162.152.152.15-0.46%2,577
Oct 29, 20262.162.162.152.162.160.47%3,363
Oct 28, 20262.162.162.152.152.15-0.46%2,097
Oct 27, 20262.152.162.152.162.160.47%2,285
Oct 26, 20262.152.162.152.152.15-0.46%1,663
Oct 23, 20262.152.162.152.162.160.47%2,924
Oct 22, 20262.152.172.142.152.15-57,901
Oct 21, 20262.152.152.152.152.15-1,573
Oct 20, 20262.152.152.142.152.15-1,160
Oct 19, 20262.162.172.152.152.15-6,436
Oct 16, 20262.162.162.152.152.15-0.37%2,064
Oct 15, 20262.162.172.152.162.16-0.09%2,886
Oct 14, 20262.152.162.152.162.160.47%4,182
Oct 13, 20262.152.162.152.152.15-3,098
Oct 12, 20262.152.152.152.152.15-0.46%2,697
Oct 9, 20262.162.162.152.162.160.47%2,777
Oct 8, 20262.152.152.152.152.15-0.46%2,559
Oct 7, 20262.152.202.152.162.16-3,541
Oct 6, 20262.152.162.152.162.160.47%15,298
Oct 5, 20262.152.182.152.152.15-0.46%13,134
Oct 2, 20262.152.212.152.162.16-8,417
Oct 1, 20262.192.192.152.162.160.47%8,741
Sep 30, 20262.152.162.152.152.15-0.23%2,656
Sep 29, 20262.162.162.152.162.160.23%4,078
Sep 28, 20262.152.162.142.152.15-0.46%14,165
Sep 25, 20262.152.162.142.162.160.47%8,578
Sep 24, 20262.152.172.152.152.15-0.92%10,161
Sep 23, 20262.152.172.152.172.170.93%6,371
Sep 22, 20262.162.202.152.152.15-26,091
Sep 21, 20262.202.202.152.152.15-28,690
Sep 18, 20262.152.172.142.152.15-34,324
Sep 17, 20262.202.202.152.152.15-9,377
Sep 16, 20262.182.242.152.152.15-1.83%40,109
Sep 15, 20262.182.202.152.192.190.46%18,045
Sep 14, 20262.212.212.172.182.18-0.91%8,932
Sep 11, 20262.192.212.172.202.20-0.90%7,965
Sep 10, 20262.202.222.182.222.220.91%7,754
Sep 9, 20262.202.212.172.202.20-8,885
Sep 8, 20262.242.242.202.202.20-0.90%4,750
Sep 4, 20262.192.222.192.222.220.91%4,629
Sep 3, 20262.162.222.152.202.20-222,777
Sep 2, 20262.192.212.172.202.200.46%6,037
Sep 1, 20262.242.242.152.192.19-0.45%3,161
Aug 31, 20262.172.212.152.202.201.85%12,607
Aug 28, 20262.152.162.152.162.160.47%3,621
Aug 27, 20262.162.162.152.152.15-6,941
Aug 26, 20262.152.202.152.152.15-3,851
Aug 25, 20262.152.152.152.152.15-1,900
Aug 24, 20262.162.162.152.152.15-1,734