5 DAY PERFORMANCE
-25.00%
1 MONTH PERFORMANCE
-4.17%
3 MONTH PERFORMANCE
+10.11%
6 MONTH PERFORMANCE
-15.51%
YEAR-TO-DATE PERFORMANCE
-18.82%
1 YEAR PERFORMANCE
-7.59%
Great Elm Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $2.66 | $2.42 (-9.02%) | $2.66 | $2.35 | 25.38 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 |
| 05/06/2026 | $2.05 | $2.05 (0%) | $2.16 | $2.05 | 6.20 K | $63.06 M |
| 05/05/2026 | $2.12 | $2.05 (-3.3%) | $2.12 | $2.05 | 2.40 K | $63.06 M |
| 05/04/2026 | $2.05 | $2.06 (0.49%) | $2.06 | $2.05 | 1.60 K | $63.37 M |
| 05/01/2026 | $2.05 | $2.05 (0%) | $2.06 | $2.05 | 1.43 K | $63.06 M |
| 04/30/2026 | $2.06 | $2.07 (0.49%) | $2.14 | $2.05 | 13.03 K | $63.68 M |
| 04/29/2026 | $2.06 | $2.06 (0%) | $2.10 | $2.05 | 3.30 K | $63.37 M |
| 04/28/2026 | $2.05 | $2.06 (0.49%) | $2.06 | $2.05 | 1.40 K | $63.37 M |
| 04/27/2026 | $2.09 | $2.06 (-1.44%) | $2.11 | $2.06 | 2.04 K | $63.37 M |
| 04/24/2026 | $2.05 | $2.05 (0%) | $2.05 | $2.05 | 1.01 K | $63.06 M |
| 04/23/2026 | $2.05 | $2.13 (3.9%) | $2.13 | $2.05 | 3.00 K | $65.53 M |
| 04/22/2026 | $2.06 | $2.05 (-0.49%) | $2.08 | $2.05 | 3.34 K | $63.06 M |
| 04/21/2026 | $2.11 | $2.05 (-2.84%) | $2.11 | $2.05 | 815 | $63.06 M |
| 04/20/2026 | $2.19 | $2.17 (-0.91%) | $2.19 | $2.07 | 5.50 K | $66.76 M |
| 04/17/2026 | $2.09 | $2.20 (5.26%) | $2.20 | $2.09 | 16.31 K | $67.68 M |
| 04/16/2026 | $2.06 | $2.08 (0.97%) | $2.08 | $2.01 | 5.60 K | $63.99 M |
| 04/15/2026 | $2.02 | $2.07 (2.48%) | $2.07 | $2.02 | 6.85 K | $63.68 M |
| 04/14/2026 | $2.00 | $2.00 (0%) | $2.04 | $2.00 | 20.40 K | $61.53 M |
| 04/13/2026 | $2.01 | $2.01 (0%) | $2.01 | $2.00 | 1.80 K | $61.83 M |
| 04/10/2026 | $2.00 | $2.00 (0%) | $2.00 | $1.99 | 6.73 K | $61.53 M |
| 04/09/2026 | $2.04 | $2.00 (-1.96%) | $2.04 | $2.00 | 5.10 K | $61.53 M |
| 04/08/2026 | $2.01 | $2.00 (-0.5%) | $2.07 | $2.00 | 12.04 K | $61.53 M |
| 04/07/2026 | $2.00 | $2.03 (1.5%) | $2.03 | $2.00 | 6.50 K | $62.45 M |
| 04/06/2026 | $2.00 | $2.02 (1%) | $2.03 | $1.92 | 40.40 K | $62.14 M |
| 04/02/2026 | $1.90 | $1.89 (-0.53%) | $1.91 | $1.85 | 13.72 K | $58.14 M |
| 04/01/2026 | $1.90 | $1.89 (-0.53%) | $1.95 | $1.85 | 6.81 K | $58.14 M |
| 03/31/2026 | $1.86 | $1.87 (0.54%) | $1.89 | $1.85 | 20.40 K | $57.53 M |
| 03/30/2026 | $1.80 | $1.90 (5.56%) | $1.90 | $1.80 | 3.40 K | $58.45 M |
| 03/27/2026 | $1.86 | $1.88 (1.08%) | $1.88 | $1.81 | 12.90 K | $57.83 M |
| 03/26/2026 | $1.81 | $1.89 (4.42%) | $1.93 | $1.81 | 32.00 K | $58.14 M |
| 03/25/2026 | $1.93 | $1.88 (-2.59%) | $1.93 | $1.81 | 6.10 K | $57.83 M |
| 03/24/2026 | $1.90 | $1.86 (-2.11%) | $1.90 | $1.81 | 17.40 K | $57.22 M |
| 03/23/2026 | $1.89 | $1.88 (-0.53%) | $1.90 | $1.81 | 10.90 K | $57.83 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.
