Great Elm Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	3,721
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%	9,913
Aug 3, 2026	2.33	2.51	2.25	2.36	2.36	9.77%	9,100
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%	1,011
Jul 29, 2026	2.16	2.19	2.16	2.19	2.19	1.15%	1,242
Jul 28, 2026	2.15	2.18	2.15	2.17	2.17	0.23%	4,999
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%	2,577
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%	2,063
Jul 20, 2026	2.15	2.21	2.15	2.16	2.16	-0.69%	3,837
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%	1,994
Jul 15, 2026	2.17	2.21	2.17	2.21	2.21	2.31%	2,330
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
Jul 10, 2026	2.17	2.17	2.17	2.17	2.17	-4.41%	1,237
Jul 9, 2026	2.26	2.28	2.18	2.27	2.27	2.71%	4,389
Jul 8, 2026	2.15	2.21	2.15	2.21	2.21	2.31%	10,779
Jul 7, 2026	2.23	2.23	2.15	2.16	2.16	-0.92%	2,262
Jul 6, 2026	2.15	2.31	2.15	2.18	2.18	-0.91%	9,437
Jul 2, 2026	2.15	2.20	2.15	2.20	2.20	2.33%	21,023
Jul 1, 2026	2.18	2.18	2.15	2.15	2.15	-1.38%	3,702
Jun 30, 2026	2.22	2.24	2.18	2.18	2.18	-3.54%	5,461
Jun 29, 2026	2.29	2.32	2.20	2.26	2.26	-7.00%	8,440
Jun 26, 2026	2.24	2.48	2.18	2.43	2.43	8.00%	6,791
Jun 25, 2026	2.17	2.25	2.17	2.25	2.25	-9.64%	2,243
Jun 24, 2026	2.37	2.49	2.34	2.49	2.49	2.05%	5,000
Jun 23, 2026	2.36	2.44	2.21	2.44	2.44	0.83%	5,019
Jun 22, 2026	2.61	2.66	2.35	2.42	2.42	-12.32%	26,161
Jun 18, 2026	2.25	2.83	2.17	2.76	2.76	20.52%	91,190
Jun 17, 2026	2.22	2.31	2.22	2.29	2.29	-2.55%	4,922
Jun 16, 2026	2.25	2.35	2.25	2.35	2.35	4.91%	34,581
Jun 15, 2026	2.28	2.35	2.24	2.24	2.24	-0.44%	8,575
Jun 12, 2026	2.20	2.25	2.20	2.25	2.25	-1.32%	2,790
Jun 11, 2026	2.20	2.28	2.20	2.28	2.28	3.17%	8,855
Jun 10, 2026	2.15	2.35	2.15	2.21	2.21	-1.34%	67,295
Jun 9, 2026	2.16	2.25	2.15	2.24	2.24	-	19,717
Jun 8, 2026	2.24	2.32	2.24	2.24	2.24	-1.75%	3,751
Jun 5, 2026	2.17	2.35	2.17	2.28	2.28	3.64%	21,537
Jun 4, 2026	2.17	2.30	2.15	2.20	2.20	2.33%	58,840
Jun 3, 2026	2.16	2.24	2.10	2.15	2.15	-	6,610
Jun 2, 2026	2.15	2.24	2.12	2.15	2.15	-2.27%	6,647
Jun 1, 2026	2.15	2.20	2.12	2.20	2.20	2.33%	4,312