NASDAQ : GEGG.L
Great Elm Group, Inc. — Price history
United States
Last price 24.85 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 67.25M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Great Elm Group, Inc. (GEGG.L) closed at 24.667 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 24.65 | 24.67 | 24.65 | 24.667 | 361 | -0.74% |
| 2026-10-30 | 24.85 | 24.85 | 24.85 | 24.85 | 111 | +0.00% |
| 2026-10-29 | 24.805 | 24.85 | 24.805 | 24.85 | 997 | +0.59% |
| 2026-10-28 | 24.85 | 24.89 | 24.6 | 24.705 | 2,869 | +1.21% |
| 2026-10-26 | 24.81 | 24.81 | 24.41 | 24.41 | 2,112 | -1.40% |
| 2026-10-23 | 24.77 | 24.79 | 24.756 | 24.756 | 1,373 | +0.35% |
| 2026-10-21 | 24.83 | 24.83 | 24.67 | 24.67 | 501 | -0.44% |
| 2026-10-20 | 24.78 | 24.78 | 24.78 | 24.78 | 101 | +0.52% |
| 2026-10-19 | 24.65 | 24.651 | 24.65 | 24.651 | 1,020 | -0.20% |
| 2026-10-16 | 24.65 | 24.7 | 24.61 | 24.7 | 921 | -0.12% |
| 2026-10-15 | 24.7 | 24.85 | 24.7 | 24.73 | 1,794 | -0.44% |
| 2026-10-13 | 24.7 | 24.839 | 24.7 | 24.839 | 776 | +0.45% |
| 2026-10-08 | 24.728 | 24.728 | 24.728 | 24.728 | 889 | +0.15% |
| 2026-10-07 | 24.7 | 24.75 | 24.57 | 24.69 | 2,108 | -0.18% |
| 2026-10-06 | 24.734 | 24.734 | 24.734 | 24.734 | 1,603 | +0.71% |
| 2026-10-05 | 24.589 | 24.589 | 24.56 | 24.56 | 1,375 | -0.47% |
| 2026-10-01 | 24.85 | 24.85 | 24.675 | 24.675 | 1,044 | +0.30% |
| 2026-09-30 | 24.725 | 24.725 | 24.6 | 24.6 | 1,837 | +0.24% |
| 2026-09-29 | 24.52 | 24.665 | 24.5 | 24.54 | 1,775 | +0.16% |
| 2026-09-28 | 24.54 | 24.85 | 24.5 | 24.5 | 4,704 | -0.04% |
| 2026-09-25 | 24.525 | 24.58 | 24.42 | 24.51 | 6,457 | -0.06% |
| 2026-09-24 | 24.7 | 24.775 | 24.4 | 24.525 | 5,001 | -1.29% |
| 2026-09-21 | 24.85 | 24.85 | 24.845 | 24.845 | 1,015 | +0.59% |
| 2026-09-18 | 24.7 | 24.99 | 24.7 | 24.7 | 2,028 | +0.49% |
| 2026-09-16 | 24.4 | 24.58 | 24.4 | 24.58 | 2,866 | +0.45% |
| 2026-09-15 | 24.45 | 24.924 | 24.45 | 24.47 | 898 | +0.30% |
| 2026-09-11 | 24.85 | 24.85 | 24.85 | 24.85 | 687 | +0.40% |
| 2026-09-09 | 24.72 | 25 | 24.72 | 24.75 | 982 | -0.60% |
| 2026-09-08 | 24.9 | 25 | 24.9 | 24.9 | 2,482 | +1.01% |
| 2026-09-03 | 24.65 | 24.65 | 24.65 | 24.65 | 130 | -0.04% |
| 2026-09-02 | 24.9 | 24.9 | 24.62 | 24.661 | 3,342 | -0.60% |
| 2026-08-28 | 24.95 | 24.95 | 24.62 | 24.81 | 1,371 | +0.77% |
| 2026-08-25 | 24.75 | 24.75 | 24.5 | 24.62 | 7,258 | +0.49% |
| 2026-08-24 | 24.75 | 24.756 | 24.5 | 24.5 | 5,395 | -1.02% |
| 2026-08-19 | 24.76 | 24.825 | 24.65 | 24.753 | 3,003 | -0.49% |
| 2026-08-18 | 24.78 | 24.875 | 24.78 | 24.875 | 1,081 | +0.47% |
| 2026-08-17 | 24.758 | 24.758 | 24.758 | 24.758 | 130 | +0.03% |
| 2026-08-14 | 24.75 | 24.75 | 24.75 | 24.75 | 1,076 | -0.48% |
| 2026-08-12 | 24.784 | 24.87 | 24.778 | 24.87 | 335 | +0.20% |
| 2026-08-11 | 24.82 | 24.82 | 24.82 | 24.82 | 154 | -0.14% |
| 2026-08-10 | 24.925 | 24.925 | 24.85 | 24.854 | 2,289 | -0.10% |
| 2026-08-07 | 24.875 | 25 | 24.875 | 24.88 | 2,146 | +0.02% |
| 2026-08-06 | 24.879 | 24.879 | 24.85 | 24.875 | 4,569 | +0.63% |
| 2026-08-05 | 24.72 | 24.72 | 24.72 | 24.72 | 200 | +0.00% |
| 2026-08-04 | 24.693 | 24.72 | 24.693 | 24.72 | 307 | -0.24% |
| 2026-08-03 | 24.78 | 24.78 | 24.78 | 24.78 | 381 | +0.41% |
| 2026-07-31 | 24.845 | 24.879 | 24.68 | 24.68 | 2,625 | -0.64% |
| 2026-07-30 | 24.8 | 24.84 | 24.8 | 24.84 | 517 | +0.49% |
| 2026-07-28 | 24.711 | 24.83 | 24.711 | 24.72 | 3,836 | +0.00% |
| 2026-07-27 | 24.78 | 24.85 | 24.65 | 24.72 | 5,344 | +0.01% |
| 2026-07-21 | 24.718 | 24.718 | 24.718 | 24.718 | 517 | +0.37% |
| 2026-07-20 | 24.695 | 24.695 | 24.628 | 24.628 | 468 | -0.70% |
| 2026-07-17 | 24.8 | 24.8 | 24.8 | 24.8 | 501 | -0.40% |
| 2026-07-16 | 24.79 | 24.9 | 24.79 | 24.9 | 4,070 | +0.60% |
| 2026-07-15 | 24.717 | 24.752 | 24.717 | 24.752 | 1,475 | -0.19% |
| 2026-07-14 | 24.688 | 24.8 | 24.688 | 24.8 | 404 | +0.51% |
| 2026-07-13 | 24.8 | 24.8 | 24.675 | 24.675 | 2,075 | -0.50% |
| 2026-07-10 | 24.8 | 24.8 | 24.74 | 24.8 | 1,083 | +0.53% |
| 2026-07-09 | 24.8 | 24.8 | 24.67 | 24.67 | 3,963 | +0.69% |
| 2026-07-08 | 24.78 | 24.78 | 24.5 | 24.5 | 1,180 | -0.67% |
| 2026-07-02 | 24.55 | 24.665 | 24.55 | 24.665 | 3,659 | +0.59% |
| 2026-07-01 | 24.52 | 24.52 | 24.52 | 24.52 | 453 | -0.94% |
| 2026-06-30 | 24.752 | 24.752 | 24.752 | 24.752 | 1,039 | +1.26% |
| 2026-06-29 | 24.445 | 24.445 | 24.445 | 24.445 | 437 | -1.35% |
| 2026-06-26 | 24.75 | 24.78 | 24.75 | 24.78 | 1,514 | +0.53% |
| 2026-06-24 | 24.58 | 24.725 | 24.58 | 24.65 | 1,878 | +0.00% |
| 2026-06-23 | 24.65 | 24.65 | 24.65 | 24.65 | 354 | +0.00% |
| 2026-06-22 | 24.51 | 24.65 | 24.51 | 24.65 | 363 | -0.96% |
| 2026-06-18 | 24.705 | 24.89 | 24.705 | 24.89 | 456 | +1.21% |
| 2026-06-17 | 24.5 | 25.4 | 24.05 | 24.593 | 4,982 | +0.42% |
| 2026-06-16 | 24.27 | 24.5 | 24.247 | 24.49 | 1,005 | +0.78% |
| 2026-06-15 | 24.502 | 24.55 | 24.3 | 24.3 | 1,882 | -0.62% |
| 2026-06-12 | 24.695 | 24.9 | 24.5 | 24.9 | 4,371 | +1.70% |
| 2026-06-09 | 25.39 | 25.39 | 24.485 | 24.485 | 1,399 | -2.98% |
| 2026-06-08 | 25.245 | 25.49 | 25 | 25.236 | 1,042 | +0.47% |
| 2026-06-05 | 25.2 | 25.205 | 24.92 | 25.119 | 4,352 | -1.46% |
| 2026-06-04 | 24.61 | 25.49 | 24.44 | 25.49 | 1,321 | +3.70% |
| 2026-06-03 | 24.75 | 26 | 24.551 | 24.58 | 4,693 | -0.49% |
| 2026-06-02 | 24.8 | 24.8 | 24.7 | 24.7 | 1,574 | +0.18% |
| 2026-05-29 | 24.6 | 24.7 | 24.6 | 24.655 | 1,320 | +0.43% |
| 2026-05-28 | 24.7 | 24.7 | 24.55 | 24.55 | 2,230 | -0.25% |
| 2026-05-27 | 24.69 | 24.69 | 24.611 | 24.611 | 841 | +0.45% |
| 2026-05-26 | 24.5 | 24.5 | 24.5 | 24.5 | 101 | -0.16% |
| 2026-05-22 | 24.54 | 24.56 | 24.54 | 24.54 | 784 | -0.47% |
| 2026-05-20 | 24.6 | 24.768 | 24.6 | 24.655 | 3,900 | +0.43% |
| 2026-05-19 | 24.55 | 24.6 | 24.5 | 24.55 | 9,357 | -0.40% |
| 2026-05-18 | 24.65 | 24.65 | 24.55 | 24.648 | 4,628 | -0.01% |
| 2026-05-15 | 24.6 | 24.65 | 24.575 | 24.65 | 5,903 | +0.24% |
| 2026-05-14 | 24.55 | 24.59 | 24.55 | 24.59 | 501 | +0.13% |
| 2026-05-13 | 24.525 | 24.558 | 24.525 | 24.558 | 1,005 | +0.37% |
| 2026-05-12 | 24.49 | 24.49 | 24.468 | 24.468 | 1,000 | -0.54% |
| 2026-05-08 | 24.6 | 24.6 | 24.6 | 24.6 | 1,100 | +0.20% |
| 2026-05-07 | 24.59 | 24.6 | 24.45 | 24.55 | 2,668 | +0.20% |
| 2026-05-06 | 24.5 | 24.5 | 24.5 | 24.5 | 880 | +0.00% |
| 2026-05-05 | 24.5 | 24.5 | 24.49 | 24.5 | 10,548 | +0.08% |
| 2026-05-04 | 24.6 | 24.6 | 24.48 | 24.48 | 2,992 | -0.49% |