Great Elm Group, Inc. (GEG)
NASDAQ: GEG · Real-Time Price · USD
2.200
+0.050 (2.33%)
At close: Jul 2, 2026, 4:00 PM EDT
2.150
-0.050 (-2.27%)
After-hours: Jul 2, 2026, 4:10 PM EDT
Great Elm Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 2.15 | 2.20 | 2.15 | 2.15 | 2.15 | - | 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 |
| May 29, 2026 | 2.16 | 2.20 | 2.15 | 2.15 | 2.15 | -0.46% | 24,664 |
| May 28, 2026 | 2.15 | 2.16 | 2.15 | 2.16 | 2.16 | - | 2,002 |
| May 27, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | 2,095 |
| May 26, 2026 | 2.15 | 2.17 | 2.15 | 2.16 | 2.16 | - | 6,273 |
| 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% | 4,183 |
| May 20, 2026 | 2.06 | 2.18 | 2.05 | 2.18 | 2.18 | 1.40% | 5,619 |
| May 19, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 1,117 |
| 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 |