NASDAQ : GEG

Great Elm Group, Inc. — Price history

Financials · Asset Management · United States

Last price 2.16 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 67.16M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Great Elm Group, Inc. (GEG) closed at 2.17 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

DateOpenHighLowCloseVolumeChange
2026-11-022.152.152.152.17691+0.93%
2026-10-302.152.162.152.152,577-0.46%
2026-10-292.162.162.152.163,363+0.47%
2026-10-282.162.162.152.152,097-0.46%
2026-10-272.152.162.152.162,285+0.47%
2026-10-262.152.162.152.151,663-0.46%
2026-10-232.152.162.152.162,924+0.47%
2026-10-222.152.172.142.1557,901+0.00%
2026-10-212.152.152.152.151,573+0.00%
2026-10-202.152.152.1352.151,160+0.00%
2026-10-192.162.1662.152.156,436+0.00%
2026-10-162.162.162.152.152,064-0.37%
2026-10-152.162.172.152.1582,886-0.09%
2026-10-142.152.162.152.164,182+0.47%
2026-10-132.152.162.152.153,098+0.00%
2026-10-122.152.152.152.152,697-0.46%
2026-10-092.162.162.152.162,777+0.47%
2026-10-082.152.152.152.152,559-0.46%
2026-10-072.152.1952.152.163,541+0.00%
2026-10-062.152.162.152.1615,298+0.47%
2026-10-052.152.182.152.1513,134-0.46%
2026-10-022.152.212.152.168,417+0.00%
2026-10-012.1852.1852.152.168,741+0.47%
2026-09-302.152.1552.152.152,656-0.23%
2026-09-292.162.162.152.1554,078+0.23%
2026-09-282.152.1552.142.1514,165-0.46%
2026-09-252.152.162.142.168,578+0.47%
2026-09-242.152.172.152.1510,161-0.92%
2026-09-232.152.172.152.176,371+0.93%
2026-09-222.162.22.152.1526,091+0.00%
2026-09-212.22.22.152.1528,690+0.00%
2026-09-182.152.172.142.1534,324+0.00%
2026-09-172.22.22.1452.159,377+0.00%
2026-09-162.182.242.152.1540,109-1.83%
2026-09-152.182.22.152.1918,045+0.46%
2026-09-142.212.212.1662.188,932-0.91%
2026-09-112.192.212.172.27,965-0.90%
2026-09-102.22.222.182.227,754+0.91%
2026-09-092.22.212.172.28,885+0.00%
2026-09-082.242.242.22.24,750-0.90%
2026-09-042.192.222.192.224,629+0.91%
2026-09-032.162.222.152.2222,777+0.00%
2026-09-022.1852.2052.172.26,037+0.46%
2026-09-012.242.242.152.193,161-0.45%
2026-08-312.172.212.152.212,607+1.85%
2026-08-282.152.162.152.163,621+0.47%
2026-08-272.162.162.152.156,941+0.00%
2026-08-262.152.22.152.153,851+0.00%
2026-08-252.152.152.152.151,900+0.00%
2026-08-242.1562.1562.152.151,734+0.00%
2026-08-212.152.152.152.151,187+0.00%
2026-08-202.1552.1552.152.152,372+0.00%
2026-08-192.152.1752.152.154,855+0.00%
2026-08-182.152.1852.152.1533,984+0.00%
2026-08-172.152.1652.152.156,019-0.46%
2026-08-142.152.22.152.162,613+0.47%
2026-08-132.152.152.152.15679-2.27%
2026-08-122.152.22.152.2778+2.33%
2026-08-112.1532.1572.152.152,024+0.00%
2026-08-102.162.162.152.153,336-2.71%
2026-08-072.22.212.22.212,728-0.90%
2026-08-062.172.232.172.233,740+3.24%
2026-08-052.152.3842.152.1618,486+0.47%
2026-08-042.2482.352.152.159,920-8.90%
2026-08-032.3252.512.252.369,108+9.77%
2026-07-312.1732.242.152.153,842-1.38%
2026-07-302.182.182.182.181,012-0.46%
2026-07-292.162.192.162.191,297+1.15%
2026-07-282.152.182.152.1655,010+0.23%
2026-07-272.152.1652.082.164,610-0.92%
2026-07-242.152.182.152.181,159+1.40%
2026-07-232.212.212.152.152,580-0.92%
2026-07-222.182.182.152.17987+0.93%
2026-07-212.232.232.152.152,596-0.46%
2026-07-202.152.212.152.163,941-0.69%
2026-07-172.152.1752.152.1751,477+1.16%
2026-07-162.152.182.152.152,041-2.71%
2026-07-152.1652.212.1652.212,331+2.31%
2026-07-142.222.222.162.163,547-1.37%
2026-07-132.172.192.172.192,557+0.92%
2026-07-102.1652.172.1652.171,237-4.41%
2026-07-092.262.282.182.274,389+2.71%
2026-07-082.152.212.152.2110,779+2.31%
2026-07-072.232.232.152.162,262-0.92%
2026-07-062.152.3082.152.189,437-0.91%
2026-07-022.152.22.152.221,023+2.33%
2026-07-012.182.182.152.153,702-1.38%
2026-06-302.222.242.182.185,461-3.54%
2026-06-292.292.3152.22.268,440-7.00%
2026-06-262.242.482.182.436,791+8.00%
2026-06-252.172.252.172.252,243-9.64%
2026-06-242.372.492.3352.495,000+2.05%
2026-06-232.362.442.212.445,019+0.83%
2026-06-222.612.662.352.4226,161-12.32%
2026-06-182.252.8252.172.7691,190+20.52%
2026-06-172.222.3072.222.294,922-2.55%
2026-06-162.252.352.252.3534,581+4.91%
2026-06-152.282.352.242.248,575-0.44%
2026-06-122.22.252.22.252,790-1.32%
2026-06-112.22.282.22.288,855+3.17%
2026-06-102.1452.352.1452.2167,295-1.34%
2026-06-092.1552.252.1452.2419,717+0.00%
2026-06-082.242.322.242.243,751-1.75%
2026-06-052.172.352.172.2821,537+3.64%
2026-06-042.172.32.152.258,840+2.33%
2026-06-032.162.242.12.156,610+0.00%
2026-06-022.152.242.122.156,647-2.27%
2026-06-012.152.22.122.24,312+2.33%
2026-05-292.162.1952.152.1524,664-0.46%
2026-05-282.152.162.152.162,002+0.00%
2026-05-272.162.162.162.162,095+0.00%
2026-05-262.152.172.152.166,273+0.00%
2026-05-222.142.162.142.162,328-1.82%
2026-05-212.1482.22.1482.24,183+0.92%
2026-05-202.062.182.052.185,619+1.40%
2026-05-192.1452.152.1452.151,117+0.00%
2026-05-182.152.152.152.151,052-0.46%
2026-05-152.192.242.132.162,080-2.70%
2026-05-142.222.242.1262.225,600+0.91%
2026-05-132.122.222.122.27,800+0.92%