Great Elm Group, Inc. (GEG)
NASDAQ: GEG · Real-Time Price · USD
2.160
-0.040 (-1.82%)
At close: May 22, 2026, 4:00 PM EDT
2.150
-0.010 (-0.46%)
After-hours: May 22, 2026, 4:10 PM EDT
Great Elm Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 2.14 | 2.16 | 2.14 | 2.16 | 2.16 | -1.82% | 2,328 |
| May 21, 2026 | 2.15 | 2.20 | 2.15 | 2.20 | 2.20 | 0.92% | 3,431 |
| May 20, 2026 | 2.06 | 2.18 | 2.05 | 2.18 | 2.18 | 1.40% | 5,598 |
| May 19, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 1,034 |
| May 18, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -0.46% | 1,052 |
| May 15, 2026 | 2.19 | 2.24 | 2.13 | 2.16 | 2.16 | -2.70% | 2,080 |
| May 14, 2026 | 2.22 | 2.24 | 2.13 | 2.22 | 2.22 | 0.91% | 5,600 |
| May 13, 2026 | 2.12 | 2.22 | 2.12 | 2.20 | 2.20 | 0.92% | 7,800 |
| May 12, 2026 | 2.20 | 2.20 | 2.15 | 2.18 | 2.18 | -0.91% | 2,526 |
| May 11, 2026 | 2.15 | 2.20 | 2.05 | 2.20 | 2.20 | 2.80% | 27,145 |
| May 8, 2026 | 2.06 | 2.14 | 2.05 | 2.14 | 2.14 | 4.39% | 14,695 |
| May 7, 2026 | 2.05 | 2.13 | 2.05 | 2.05 | 2.05 | - | 9,625 |
| May 6, 2026 | 2.05 | 2.16 | 2.05 | 2.05 | 2.05 | - | 6,165 |
| May 5, 2026 | 2.12 | 2.12 | 2.05 | 2.05 | 2.05 | -0.49% | 2,372 |
| May 4, 2026 | 2.05 | 2.06 | 2.05 | 2.06 | 2.06 | 0.49% | 1,604 |
| May 1, 2026 | 2.05 | 2.06 | 2.05 | 2.05 | 2.05 | -0.97% | 1,428 |
| Apr 30, 2026 | 2.06 | 2.14 | 2.05 | 2.07 | 2.07 | 0.49% | 13,030 |
| Apr 29, 2026 | 2.06 | 2.10 | 2.05 | 2.06 | 2.06 | - | 3,251 |
| Apr 28, 2026 | 2.05 | 2.06 | 2.05 | 2.06 | 2.06 | - | 1,363 |
| Apr 27, 2026 | 2.09 | 2.11 | 2.06 | 2.06 | 2.06 | 0.49% | 2,037 |
| Apr 24, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -3.76% | 839 |
| Apr 23, 2026 | 2.05 | 2.13 | 2.05 | 2.13 | 2.13 | 3.90% | 2,986 |
| Apr 22, 2026 | 2.06 | 2.08 | 2.05 | 2.05 | 2.05 | - | 3,335 |
| Apr 21, 2026 | 2.11 | 2.11 | 2.05 | 2.05 | 2.05 | -5.53% | 815 |
| Apr 20, 2026 | 2.19 | 2.19 | 2.07 | 2.17 | 2.17 | -1.36% | 5,450 |
| Apr 17, 2026 | 2.09 | 2.20 | 2.09 | 2.20 | 2.20 | 5.77% | 16,314 |
| Apr 16, 2026 | 2.06 | 2.08 | 2.01 | 2.08 | 2.08 | 0.48% | 5,558 |
| Apr 15, 2026 | 2.02 | 2.07 | 2.02 | 2.07 | 2.07 | 3.50% | 6,848 |
| Apr 14, 2026 | 2.00 | 2.04 | 2.00 | 2.00 | 2.00 | -0.50% | 20,350 |
| Apr 13, 2026 | 2.01 | 2.01 | 2.00 | 2.01 | 2.01 | 0.50% | 1,783 |
| Apr 10, 2026 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | - | 6,733 |
| Apr 9, 2026 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | - | 5,075 |
| Apr 8, 2026 | 2.01 | 2.07 | 2.00 | 2.00 | 2.00 | -1.48% | 12,039 |
| Apr 7, 2026 | 2.00 | 2.03 | 2.00 | 2.03 | 2.03 | 0.50% | 6,496 |
| Apr 6, 2026 | 2.00 | 2.03 | 1.92 | 2.02 | 2.02 | 6.88% | 40,386 |
| Apr 2, 2026 | 1.90 | 1.91 | 1.85 | 1.89 | 1.89 | - | 13,723 |
| Apr 1, 2026 | 1.90 | 1.95 | 1.85 | 1.89 | 1.89 | 1.07% | 6,810 |
| Mar 31, 2026 | 1.86 | 1.89 | 1.85 | 1.87 | 1.87 | -1.58% | 20,361 |
| Mar 30, 2026 | 1.80 | 1.90 | 1.80 | 1.90 | 1.90 | 1.06% | 3,385 |
| Mar 27, 2026 | 1.86 | 1.88 | 1.81 | 1.88 | 1.88 | -0.53% | 12,889 |
| Mar 26, 2026 | 1.81 | 1.93 | 1.81 | 1.89 | 1.89 | 0.53% | 31,969 |
| Mar 25, 2026 | 1.93 | 1.93 | 1.81 | 1.88 | 1.88 | 1.08% | 6,056 |
| Mar 24, 2026 | 1.90 | 1.90 | 1.81 | 1.86 | 1.86 | -1.06% | 17,376 |
| Mar 23, 2026 | 1.89 | 1.90 | 1.81 | 1.88 | 1.88 | 3.87% | 10,851 |
| Mar 20, 2026 | 1.90 | 1.97 | 1.81 | 1.81 | 1.81 | -6.70% | 134,304 |
| Mar 19, 2026 | 1.87 | 1.95 | 1.86 | 1.94 | 1.94 | -0.51% | 3,342 |
| Mar 18, 2026 | 1.92 | 1.98 | 1.92 | 1.95 | 1.95 | -2.01% | 5,445 |
| Mar 17, 2026 | 2.14 | 2.14 | 1.97 | 1.99 | 1.99 | -5.24% | 57,908 |
| Mar 16, 2026 | 2.08 | 2.14 | 2.06 | 2.10 | 2.10 | 2.94% | 9,273 |
| Mar 13, 2026 | 2.02 | 2.10 | 2.02 | 2.04 | 2.04 | -0.49% | 5,890 |