5 DAY PERFORMANCE
-3.72%
1 MONTH PERFORMANCE
-4.17%
3 MONTH PERFORMANCE
+0.98%
6 MONTH PERFORMANCE
+1.47%
YEAR-TO-DATE PERFORMANCE
-18.82%
1 YEAR PERFORMANCE
-5.05%
Great Elm Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $2.24 | $2.15 (-4.02%) | $2.25 | $2.15 | 1 | |
| 08/06/2026 | $2.17 | $2.23 (2.76%) | $2.23 | $2.17 | 3.74 K | $68.60 M |
| 08/05/2026 | $2.15 | $2.16 (0.47%) | $2.38 | $2.15 | 18.50 K | $66.45 M |
| 08/04/2026 | $2.25 | $2.15 (-4.44%) | $2.35 | $2.15 | 9.92 K | $66.14 M |
| 08/03/2026 | $2.33 | $2.36 (1.29%) | $2.51 | $2.25 | 9.11 K | $72.60 M |
| 07/31/2026 | $2.17 | $2.15 (-0.92%) | $2.24 | $2.15 | 3.84 K | $66.14 M |
| 07/30/2026 | $2.18 | $2.18 (0%) | $2.18 | $2.18 | 1.01 K | $67.06 M |
| 07/29/2026 | $2.16 | $2.19 (1.39%) | $2.19 | $2.16 | 1.30 K | $67.37 M |
| 07/28/2026 | $2.15 | $2.17 (0.93%) | $2.18 | $2.15 | 5.16 K | $66.76 M |
| 07/27/2026 | $2.15 | $2.16 (0.47%) | $2.17 | $2.08 | 4.61 K | $66.45 M |
| 07/24/2026 | $2.15 | $2.18 (1.4%) | $2.18 | $2.15 | 1.20 K | $67.06 M |
| 07/23/2026 | $2.21 | $2.15 (-2.71%) | $2.21 | $2.15 | 2.60 K | $66.14 M |
| 07/22/2026 | $2.18 | $2.17 (-0.46%) | $2.18 | $2.15 | 1.00 K | $66.76 M |
| 07/21/2026 | $2.23 | $2.15 (-3.59%) | $2.23 | $2.15 | 2.60 K | $66.14 M |
| 07/20/2026 | $2.15 | $2.16 (0.47%) | $2.21 | $2.15 | 3.94 K | $66.45 M |
| 07/17/2026 | $2.15 | $2.17 (0.93%) | $2.17 | $2.15 | 1.50 K | $66.76 M |
| 07/16/2026 | $2.15 | $2.15 (0%) | $2.18 | $2.15 | 2.04 K | $66.14 M |
| 07/15/2026 | $2.17 | $2.21 (1.84%) | $2.21 | $2.17 | 2.33 K | $67.99 M |
| 07/14/2026 | $2.22 | $2.16 (-2.7%) | $2.22 | $2.16 | 3.55 K | $66.45 M |
| 07/13/2026 | $2.17 | $2.19 (0.92%) | $2.19 | $2.17 | 2.60 K | $67.37 M |
| 07/10/2026 | $2.17 | $2.17 (0%) | $2.17 | $2.17 | 1.24 K | $66.76 M |
| 07/09/2026 | $2.26 | $2.27 (0.44%) | $2.28 | $2.18 | 4.40 K | $69.83 M |
| 07/08/2026 | $2.15 | $2.21 (2.79%) | $2.21 | $2.15 | 10.80 K | $67.99 M |
| 07/07/2026 | $2.23 | $2.16 (-3.14%) | $2.23 | $2.15 | 2.30 K | $66.45 M |
| 07/06/2026 | $2.15 | $2.18 (1.4%) | $2.31 | $2.15 | 9.44 K | $67.06 M |
| 07/02/2026 | $2.15 | $2.20 (2.33%) | $2.20 | $2.15 | 21.02 K | $67.68 M |
| 07/01/2026 | $2.18 | $2.15 (-1.38%) | $2.18 | $2.15 | 3.70 K | $66.14 M |
| 06/30/2026 | $2.22 | $2.18 (-1.8%) | $2.24 | $2.18 | 5.50 K | $67.06 M |
| 06/29/2026 | $2.29 | $2.26 (-1.31%) | $2.32 | $2.20 | 8.44 K | $69.52 M |
| 06/26/2026 | $2.24 | $2.43 (8.48%) | $2.48 | $2.18 | 6.80 K | $74.75 M |
| 06/25/2026 | $2.17 | $2.25 (3.69%) | $2.25 | $2.17 | 2.24 K | $69.22 M |
| 06/24/2026 | $2.37 | $2.49 (5.06%) | $2.49 | $2.34 | 5.00 K | $76.60 M |
| 06/23/2026 | $2.36 | $2.44 (3.39%) | $2.44 | $2.21 | 5.02 K | $75.06 M |
| 06/22/2026 | $2.61 | $2.42 (-7.28%) | $2.66 | $2.35 | 26.20 K | $74.45 M |
| 06/18/2026 | $2.25 | $2.76 (22.67%) | $2.83 | $2.17 | 91.20 K | $84.91 M |
| 06/17/2026 | $2.22 | $2.29 (3.15%) | $2.31 | $2.22 | 4.92 K | $70.45 M |
| 06/16/2026 | $2.25 | $2.35 (4.44%) | $2.35 | $2.25 | 34.60 K | $72.29 M |
| 06/15/2026 | $2.28 | $2.24 (-1.75%) | $2.35 | $2.24 | 8.60 K | $68.91 M |
| 06/12/2026 | $2.20 | $2.25 (2.27%) | $2.25 | $2.20 | 2.80 K | $69.22 M |
| 06/11/2026 | $2.20 | $2.28 (3.64%) | $2.28 | $2.20 | 8.90 K | $70.14 M |
| 06/10/2026 | $2.15 | $2.21 (2.79%) | $2.35 | $2.15 | 67.30 K | $67.99 M |
| 06/09/2026 | $2.15 | $2.24 (4.19%) | $2.25 | $2.15 | 19.72 K | $68.91 M |
| 06/08/2026 | $2.24 | $2.24 (0%) | $2.32 | $2.24 | 3.80 K | $68.91 M |
| 06/05/2026 | $2.17 | $2.28 (5.07%) | $2.35 | $2.17 | 21.54 K | $70.14 M |
| 06/04/2026 | $2.17 | $2.20 (1.38%) | $2.30 | $2.15 | 58.84 K | $67.68 M |
| 06/03/2026 | $2.16 | $2.15 (-0.46%) | $2.24 | $2.10 | 6.61 K | $66.14 M |
| 06/02/2026 | $2.15 | $2.15 (0%) | $2.24 | $2.12 | 6.65 K | $66.14 M |
| 06/01/2026 | $2.15 | $2.20 (2.33%) | $2.20 | $2.12 | 4.31 K | $67.68 M |
| 05/29/2026 | $2.16 | $2.15 (-0.46%) | $2.19 | $2.15 | 24.70 K | $66.14 M |
| 05/28/2026 | $2.15 | $2.16 (0.47%) | $2.16 | $2.15 | 2.00 K | $66.45 M |
| 05/27/2026 | $2.16 | $2.16 (0%) | $2.16 | $2.16 | 2.10 K | $66.45 M |
| 05/26/2026 | $2.15 | $2.16 (0.47%) | $2.17 | $2.15 | 6.27 K | $66.45 M |
| 05/22/2026 | $2.14 | $2.16 (0.93%) | $2.16 | $2.14 | 2.33 K | $66.45 M |
| 05/21/2026 | $2.15 | $2.20 (2.33%) | $2.20 | $2.15 | 4.20 K | $67.68 M |
| 05/20/2026 | $2.06 | $2.18 (5.83%) | $2.18 | $2.05 | 5.62 K | $67.06 M |
| 05/19/2026 | $2.15 | $2.15 (0%) | $2.15 | $2.15 | 1.12 K | $66.14 M |
| 05/18/2026 | $2.15 | $2.15 (0%) | $2.15 | $2.15 | 1.10 K | $66.14 M |
| 05/15/2026 | $2.19 | $2.16 (-1.37%) | $2.24 | $2.13 | 2.10 K | $66.45 M |
| 05/14/2026 | $2.22 | $2.22 (0%) | $2.24 | $2.13 | 5.60 K | $68.29 M |
| 05/13/2026 | $2.12 | $2.20 (3.77%) | $2.22 | $2.12 | 7.80 K | $67.68 M |
| 05/12/2026 | $2.20 | $2.18 (-0.91%) | $2.20 | $2.15 | 2.53 K | $67.06 M |
| 05/11/2026 | $2.15 | $2.20 (2.33%) | $2.20 | $2.05 | 27.15 K | $67.68 M |
| 05/08/2026 | $2.06 | $2.14 (3.88%) | $2.14 | $2.05 | 14.70 K | $65.83 M |
| 05/07/2026 | $2.05 | $2.05 (0%) | $2.13 | $2.05 | 9.63 K | $63.06 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
