Great Elm Group, Inc. (GEG)
NASDAQ: GEG · Real-Time Price · USD
2.160
+0.010 (0.47%)
Oct 9, 2026, 4:00 PM EDT - Market closed
Great Elm Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 2.16 | 2.16 | 2.15 | 2.16 | 2.16 | 0.47% | 2,777 |
| Oct 8, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -0.46% | 2,559 |
| Oct 7, 2026 | 2.15 | 2.20 | 2.15 | 2.16 | 2.16 | - | 3,541 |
| Oct 6, 2026 | 2.15 | 2.16 | 2.15 | 2.16 | 2.16 | 0.47% | 15,298 |
| Oct 5, 2026 | 2.15 | 2.18 | 2.15 | 2.15 | 2.15 | -0.46% | 13,134 |
| Oct 2, 2026 | 2.15 | 2.21 | 2.15 | 2.16 | 2.16 | - | 8,417 |
| Oct 1, 2026 | 2.19 | 2.19 | 2.15 | 2.16 | 2.16 | 0.47% | 8,741 |
| Sep 30, 2026 | 2.15 | 2.16 | 2.15 | 2.15 | 2.15 | -0.23% | 2,656 |
| Sep 29, 2026 | 2.16 | 2.16 | 2.15 | 2.16 | 2.16 | 0.23% | 4,078 |
| Sep 28, 2026 | 2.15 | 2.16 | 2.14 | 2.15 | 2.15 | -0.46% | 14,165 |
| Sep 25, 2026 | 2.15 | 2.16 | 2.14 | 2.16 | 2.16 | 0.47% | 8,578 |
| Sep 24, 2026 | 2.15 | 2.17 | 2.15 | 2.15 | 2.15 | -0.92% | 10,161 |
| Sep 23, 2026 | 2.15 | 2.17 | 2.15 | 2.17 | 2.17 | 0.93% | 6,371 |
| Sep 22, 2026 | 2.16 | 2.20 | 2.15 | 2.15 | 2.15 | - | 26,091 |
| Sep 21, 2026 | 2.20 | 2.20 | 2.15 | 2.15 | 2.15 | - | 28,690 |
| Sep 18, 2026 | 2.15 | 2.17 | 2.14 | 2.15 | 2.15 | - | 34,324 |
| Sep 17, 2026 | 2.20 | 2.20 | 2.15 | 2.15 | 2.15 | - | 9,377 |
| Sep 16, 2026 | 2.18 | 2.24 | 2.15 | 2.15 | 2.15 | -1.83% | 40,109 |
| Sep 15, 2026 | 2.18 | 2.20 | 2.15 | 2.19 | 2.19 | 0.46% | 18,045 |
| Sep 14, 2026 | 2.21 | 2.21 | 2.17 | 2.18 | 2.18 | -0.91% | 8,932 |
| Sep 11, 2026 | 2.19 | 2.21 | 2.17 | 2.20 | 2.20 | -0.90% | 7,965 |
| Sep 10, 2026 | 2.20 | 2.22 | 2.18 | 2.22 | 2.22 | 0.91% | 7,754 |
| Sep 9, 2026 | 2.20 | 2.21 | 2.17 | 2.20 | 2.20 | - | 8,885 |
| Sep 8, 2026 | 2.24 | 2.24 | 2.20 | 2.20 | 2.20 | -0.90% | 4,750 |
| Sep 4, 2026 | 2.19 | 2.22 | 2.19 | 2.22 | 2.22 | 0.91% | 4,629 |
| Sep 3, 2026 | 2.16 | 2.22 | 2.15 | 2.20 | 2.20 | - | 222,777 |
| Sep 2, 2026 | 2.19 | 2.21 | 2.17 | 2.20 | 2.20 | 0.46% | 6,037 |
| Sep 1, 2026 | 2.24 | 2.24 | 2.15 | 2.19 | 2.19 | -0.45% | 3,161 |
| Aug 31, 2026 | 2.17 | 2.21 | 2.15 | 2.20 | 2.20 | 1.85% | 12,607 |
| Aug 28, 2026 | 2.15 | 2.16 | 2.15 | 2.16 | 2.16 | 0.47% | 3,621 |
| Aug 27, 2026 | 2.16 | 2.16 | 2.15 | 2.15 | 2.15 | - | 6,941 |
| Aug 26, 2026 | 2.15 | 2.20 | 2.15 | 2.15 | 2.15 | - | 3,851 |
| Aug 25, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 1,900 |
| Aug 24, 2026 | 2.16 | 2.16 | 2.15 | 2.15 | 2.15 | - | 1,734 |
| Aug 21, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 1,187 |
| Aug 20, 2026 | 2.16 | 2.16 | 2.15 | 2.15 | 2.15 | - | 2,372 |
| Aug 19, 2026 | 2.15 | 2.18 | 2.15 | 2.15 | 2.15 | - | 4,855 |
| Aug 18, 2026 | 2.15 | 2.19 | 2.15 | 2.15 | 2.15 | - | 33,984 |
| Aug 17, 2026 | 2.15 | 2.17 | 2.15 | 2.15 | 2.15 | -0.46% | 6,019 |
| Aug 14, 2026 | 2.15 | 2.20 | 2.15 | 2.16 | 2.16 | 0.47% | 2,613 |
| Aug 13, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -2.27% | 679 |
| Aug 12, 2026 | 2.15 | 2.20 | 2.15 | 2.20 | 2.20 | 2.33% | 778 |
| 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% | 3,740 |
| 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% | 9,920 |
| Aug 3, 2026 | 2.33 | 2.51 | 2.25 | 2.36 | 2.36 | 9.77% | 9,108 |
| Jul 31, 2026 | 2.17 | 2.24 | 2.15 | 2.15 | 2.15 | -1.38% | 3,842 |