Skip to main content
logo
Great Elm Group, Inc. (GEG)
NASDAQ: GEG · Real-Time Price · USD
2.280
0.00 (0.00%)
Jun 12, 2026, 11:37 AM EDT - Market open

Great Elm Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 20262.242.252.242.28--35
Jun 11, 20262.202.282.202.282.283.17%8,855
Jun 10, 20262.152.352.152.212.21-1.34%67,295
Jun 9, 20262.162.252.152.242.24-19,717
Jun 8, 20262.242.322.242.242.24-1.75%3,751
Jun 5, 20262.172.352.172.282.283.64%21,537
Jun 4, 20262.172.302.152.202.202.33%58,840
Jun 3, 20262.162.242.102.152.15-6,608
Jun 2, 20262.152.242.122.152.15-2.27%6,639
Jun 1, 20262.152.202.122.202.202.33%4,312
May 29, 20262.162.202.152.152.15-0.46%24,664
May 28, 20262.152.162.152.162.16-2,002
May 27, 20262.162.162.162.162.16-2,095
May 26, 20262.152.172.152.162.16-6,162
May 22, 20262.142.162.142.162.16-1.82%2,328
May 21, 20262.152.202.152.202.200.92%3,431
May 20, 20262.062.182.052.182.181.40%5,598
May 19, 20262.152.152.152.152.15-1,034
May 18, 20262.152.152.152.152.15-0.46%1,052
May 15, 20262.192.242.132.162.16-2.70%2,080
May 14, 20262.222.242.132.222.220.91%5,600
May 13, 20262.122.222.122.202.200.92%7,800
May 12, 20262.202.202.152.182.18-0.91%2,526
May 11, 20262.152.202.052.202.202.80%27,145
May 8, 20262.062.142.052.142.144.39%14,695
May 7, 20262.052.132.052.052.05-9,625
May 6, 20262.052.162.052.052.05-6,165
May 5, 20262.122.122.052.052.05-0.49%2,372
May 4, 20262.052.062.052.062.060.49%1,604
May 1, 20262.052.062.052.052.05-0.97%1,428
Apr 30, 20262.062.142.052.072.070.49%13,030
Apr 29, 20262.062.102.052.062.06-3,251
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