Great Elm Group, Inc. GEG
NASDAQ · United States · Finance
$2.16+0.00 (+0.23%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.16 | +0.47% | $2.18 | $2.18 | $2.15 | 8.56K |
| 2026-09-30 | $2.15 | -0.46% | $2.15 | $2.16 | $2.15 | 2.70K |
| 2026-09-29 | $2.16 | +0.47% | $2.16 | $2.16 | $2.15 | 4.10K |
| 2026-09-28 | $2.15 | -0.46% | $2.15 | $2.16 | $2.14 | 14.20K |
| 2026-09-25 | $2.16 | +0.47% | $2.15 | $2.16 | $2.14 | 8.60K |
| 2026-09-24 | $2.15 | -0.92% | $2.15 | $2.17 | $2.15 | 10.20K |
| 2026-09-23 | $2.17 | +0.93% | $2.15 | $2.17 | $2.15 | 6.40K |
| 2026-09-22 | $2.15 | 0.00% | $2.16 | $2.20 | $2.15 | 26.10K |
| 2026-09-21 | $2.15 | 0.00% | $2.20 | $2.20 | $2.15 | 28.70K |
| 2026-09-18 | $2.15 | 0.00% | $2.15 | $2.17 | $2.14 | 34.30K |
| 2026-09-17 | $2.15 | 0.00% | $2.20 | $2.20 | $2.15 | 9.40K |
| 2026-09-16 | $2.15 | -1.83% | $2.18 | $2.24 | $2.15 | 40.10K |
| 2026-09-15 | $2.19 | +0.46% | $2.18 | $2.20 | $2.15 | 18.00K |
| 2026-09-14 | $2.18 | -0.91% | $2.21 | $2.21 | $2.17 | 8.90K |
| 2026-09-11 | $2.20 | -0.90% | $2.19 | $2.21 | $2.17 | 8.00K |
| 2026-09-10 | $2.22 | +0.91% | $2.20 | $2.22 | $2.18 | 7.80K |
| 2026-09-09 | $2.20 | 0.00% | $2.20 | $2.21 | $2.17 | 8.90K |
| 2026-09-08 | $2.20 | -0.90% | $2.24 | $2.24 | $2.20 | 4.70K |
| 2026-09-04 | $2.22 | +0.91% | $2.19 | $2.22 | $2.19 | 4.60K |
| 2026-09-03 | $2.20 | 0.00% | $2.16 | $2.22 | $2.15 | 222.80K |
| 2026-09-02 | $2.20 | +0.46% | $2.19 | $2.21 | $2.17 | 6.00K |
| 2026-09-01 | $2.19 | -0.45% | $2.24 | $2.24 | $2.15 | 3.20K |
| 2026-08-31 | $2.20 | +1.85% | $2.17 | $2.21 | $2.15 | 12.60K |
| 2026-08-28 | $2.16 | +0.47% | $2.15 | $2.16 | $2.15 | 3.60K |
| 2026-08-27 | $2.15 | 0.00% | $2.16 | $2.16 | $2.15 | 6.90K |
| 2026-08-26 | $2.15 | 0.00% | $2.15 | $2.20 | $2.15 | 3.80K |
| 2026-08-25 | $2.15 | 0.00% | $2.15 | $2.15 | $2.15 | 1.90K |
| 2026-08-24 | $2.15 | 0.00% | $2.16 | $2.16 | $2.15 | 1.70K |
| 2026-08-21 | $2.15 | 0.00% | $2.15 | $2.15 | $2.15 | 1.20K |
| 2026-08-20 | $2.15 | 0.00% | $2.16 | $2.16 | $2.15 | 2.40K |
| 2026-08-19 | $2.15 | 0.00% | $2.15 | $2.18 | $2.15 | 4.80K |
| 2026-08-18 | $2.15 | 0.00% | $2.15 | $2.19 | $2.15 | 34.00K |
| 2026-08-17 | $2.15 | -0.46% | $2.15 | $2.17 | $2.15 | 6.00K |
| 2026-08-14 | $2.16 | +0.47% | $2.15 | $2.20 | $2.15 | 2.60K |
| 2026-08-13 | $2.15 | -2.27% | $2.15 | $2.15 | $2.15 | 700 |
| 2026-08-12 | $2.20 | +2.33% | $2.15 | $2.20 | $2.15 | 800 |
| 2026-08-11 | $2.15 | 0.00% | $2.15 | $2.16 | $2.15 | 2.00K |
| 2026-08-10 | $2.15 | -2.71% | $2.16 | $2.16 | $2.15 | 3.30K |
| 2026-08-07 | $2.21 | -0.90% | $2.20 | $2.21 | $2.20 | 2.70K |
| 2026-08-06 | $2.23 | +3.24% | $2.17 | $2.23 | $2.17 | 3.70K |
| 2026-08-05 | $2.16 | +0.47% | $2.15 | $2.38 | $2.15 | 18.50K |
| 2026-08-04 | $2.15 | -8.90% | $2.25 | $2.35 | $2.15 | 9.90K |
| 2026-08-03 | $2.36 | +9.77% | $2.33 | $2.51 | $2.25 | 9.10K |
| 2026-07-31 | $2.15 | -1.38% | $2.17 | $2.24 | $2.15 | 3.80K |
| 2026-07-30 | $2.18 | -0.46% | $2.18 | $2.18 | $2.18 | 1.00K |
| 2026-07-29 | $2.19 | +0.92% | $2.16 | $2.19 | $2.16 | 1.30K |
| 2026-07-28 | $2.17 | +0.46% | $2.15 | $2.18 | $2.15 | 5.00K |
| 2026-07-27 | $2.16 | -0.92% | $2.15 | $2.17 | $2.08 | 4.60K |
| 2026-07-24 | $2.18 | +1.40% | $2.15 | $2.18 | $2.15 | 1.20K |
| 2026-07-23 | $2.15 | -0.92% | $2.21 | $2.21 | $2.15 | 2.60K |
| 2026-07-22 | $2.17 | +0.93% | $2.18 | $2.18 | $2.15 | 1.00K |
| 2026-07-21 | $2.15 | -0.46% | $2.23 | $2.23 | $2.15 | 2.60K |
| 2026-07-20 | $2.16 | -0.92% | $2.15 | $2.21 | $2.15 | 3.90K |
| 2026-07-17 | $2.18 | +1.40% | $2.15 | $2.18 | $2.15 | 1.50K |
| 2026-07-16 | $2.15 | -2.71% | $2.15 | $2.18 | $2.15 | 2.00K |
| 2026-07-15 | $2.21 | +2.31% | $2.17 | $2.21 | $2.17 | 2.30K |
| 2026-07-14 | $2.16 | -1.37% | $2.22 | $2.22 | $2.16 | 3.50K |
| 2026-07-13 | $2.19 | +0.92% | $2.17 | $2.19 | $2.17 | 2.60K |
| 2026-07-10 | $2.17 | -4.41% | $2.17 | $2.17 | $2.17 | 1.20K |
| 2026-07-09 | $2.27 | +2.71% | $2.26 | $2.28 | $2.18 | 4.40K |
| 2026-07-08 | $2.21 | +2.31% | $2.15 | $2.21 | $2.15 | 10.80K |
| 2026-07-07 | $2.16 | -0.92% | $2.23 | $2.23 | $2.15 | 2.30K |
| 2026-07-06 | $2.18 | -0.91% | $2.15 | $2.31 | $2.15 | 9.40K |
| 2026-07-02 | $2.20 | +2.33% | $2.15 | $2.20 | $2.15 | 21.00K |
| 2026-07-01 | $2.15 | -1.38% | $2.18 | $2.18 | $2.15 | 3.70K |
| 2026-06-30 | $2.18 | -3.54% | $2.22 | $2.24 | $2.18 | 5.50K |
| 2026-06-29 | $2.26 | -7.00% | $2.29 | $2.32 | $2.20 | 8.40K |
| 2026-06-26 | $2.43 | +8.00% | $2.24 | $2.48 | $2.18 | 6.80K |
| 2026-06-25 | $2.25 | -9.64% | $2.17 | $2.25 | $2.17 | 2.20K |
| 2026-06-24 | $2.49 | +2.05% | $2.37 | $2.49 | $2.34 | 5.00K |
| 2026-06-23 | $2.44 | +0.83% | $2.36 | $2.44 | $2.21 | 5.00K |
| 2026-06-22 | $2.42 | -12.32% | $2.61 | $2.66 | $2.35 | 26.20K |
| 2026-06-18 | $2.76 | +20.52% | $2.25 | $2.83 | $2.17 | 91.20K |
| 2026-06-17 | $2.29 | -2.55% | $2.22 | $2.31 | $2.22 | 4.90K |
| 2026-06-16 | $2.35 | +4.91% | $2.25 | $2.35 | $2.25 | 34.60K |
| 2026-06-15 | $2.24 | -0.44% | $2.28 | $2.35 | $2.24 | 8.60K |
| 2026-06-12 | $2.25 | -1.32% | $2.20 | $2.25 | $2.20 | 2.80K |
| 2026-06-11 | $2.28 | +3.17% | $2.20 | $2.28 | $2.20 | 8.90K |
| 2026-06-10 | $2.21 | -1.34% | $2.15 | $2.35 | $2.15 | 67.30K |
| 2026-06-09 | $2.24 | 0.00% | $2.16 | $2.25 | $2.15 | 19.70K |
| 2026-06-08 | $2.24 | -1.75% | $2.24 | $2.32 | $2.24 | 3.80K |
| 2026-06-05 | $2.28 | +3.64% | $2.17 | $2.35 | $2.17 | 21.50K |
| 2026-06-04 | $2.20 | +2.33% | $2.17 | $2.30 | $2.15 | 58.80K |
| 2026-06-03 | $2.15 | 0.00% | $2.16 | $2.24 | $2.10 | 6.60K |
| 2026-06-02 | $2.15 | -2.27% | $2.15 | $2.24 | $2.12 | 6.60K |
| 2026-06-01 | $2.20 | +2.33% | $2.15 | $2.20 | $2.12 | 4.30K |
| 2026-05-29 | $2.15 | -0.46% | $2.16 | $2.20 | $2.15 | 24.70K |
| 2026-05-28 | $2.16 | 0.00% | $2.15 | $2.16 | $2.15 | 2.00K |
| 2026-05-27 | $2.16 | 0.00% | $2.16 | $2.16 | $2.16 | 2.10K |
| 2026-05-26 | $2.16 | 0.00% | $2.15 | $2.17 | $2.15 | 6.20K |