Skip to main content
Great Elm Group, Inc. (GEG)
NASDAQ: GEG · Real-Time Price · USD
2.120
-0.040 (-1.85%)
At close: Aug 15, 2025, 4:00 PM
2.180
+0.060 (2.83%)
After-hours: Aug 15, 2025, 4:00 PM EDT

Great Elm Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 20252.142.142.112.122.12-1.85%1,082
Aug 14, 20252.132.182.102.162.162.86%6,238
Aug 13, 20252.102.132.062.102.10-1,442
Aug 12, 20252.112.162.102.102.10-2.33%12,219
Aug 11, 20252.192.192.112.152.15-2,471
Aug 8, 20252.172.202.112.152.15-1.38%16,222
Aug 7, 20252.192.192.182.182.180.93%2,252
Aug 6, 20252.092.162.092.162.160.47%1,717
Aug 5, 20252.112.152.042.152.150.14%3,736
Aug 4, 20252.062.172.062.152.151.27%2,091
Aug 1, 20252.042.152.042.122.122.91%4,027
Jul 31, 20252.052.192.052.062.06-2.83%2,204
Jul 30, 20252.122.122.122.122.12-1,972
Jul 29, 20252.002.142.002.122.120.95%3,400
Jul 28, 20252.152.182.092.102.10-3.23%11,803
Jul 25, 20252.172.212.172.172.171.40%1,228
Jul 24, 20252.142.142.092.142.14-4,638
Jul 23, 20252.142.142.142.142.141.42%1,653
Jul 22, 20252.192.212.082.112.11-2.45%13,486
Jul 21, 20252.072.202.072.162.167.61%8,748
Jul 18, 20252.122.122.012.012.01-4.74%5,822
Jul 17, 20252.082.212.082.112.110.96%4,915
Jul 16, 20252.122.172.092.092.09-0.48%7,267
Jul 15, 20252.072.102.072.102.102.94%2,684
Jul 14, 20252.042.092.042.042.04-1.45%2,427
Jul 11, 20252.012.142.012.072.07-1.66%4,171
Jul 10, 20252.002.111.992.112.110.24%2,556
Jul 9, 20252.002.102.002.102.100.96%1,673
Jul 8, 20252.132.151.982.082.080.48%10,662
Jul 7, 20252.072.172.072.072.07-3,199
Jul 3, 20252.082.172.072.072.07-0.48%6,682
Jul 2, 20252.092.092.082.082.08-976
Jul 1, 20252.082.132.032.082.080.48%22,699
Jun 30, 20252.052.152.022.072.072.48%11,273
Jun 27, 20252.052.051.962.022.02-4.27%2,650
Jun 26, 20252.182.182.042.112.110.48%7,822
Jun 25, 20252.122.172.012.102.10-4.11%3,515
Jun 24, 20252.232.302.192.192.19-2.23%21,462
Jun 23, 20252.222.332.202.242.24-1.75%9,814
Jun 20, 20252.232.282.222.282.282.24%28,260
Jun 18, 20252.182.232.182.232.231.36%1,003
Jun 17, 20252.132.202.132.202.20-4,831
Jun 16, 20252.182.232.122.202.200.46%14,912
Jun 13, 20252.132.192.132.192.19-0.45%3,294
Jun 12, 20252.152.202.122.202.200.92%3,301
Jun 11, 20252.212.212.122.182.18-0.91%12,823
Jun 10, 20252.102.202.102.202.20-13,377
Jun 9, 20252.112.202.112.202.200.92%8,104
Jun 6, 20252.092.202.092.182.181.40%14,596
Jun 5, 20252.102.202.102.152.15-0.23%4,408