5 DAY PERFORMANCE
+0.98%
1 MONTH PERFORMANCE
+2.48%
3 MONTH PERFORMANCE
+1.47%
6 MONTH PERFORMANCE
-16.19%
YEAR-TO-DATE PERFORMANCE
-18.82%
1 YEAR PERFORMANCE
+8.95%
Great Elm Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.05 | $2.09 (1.95%) | $2.16 | $2.05 | 2.56 K | $66.88 M |
| 05/05/2026 | $2.12 | $2.05 (-3.3%) | $2.12 | $2.05 | 2.40 K | $64.83 M |
| 05/04/2026 | $2.05 | $2.06 (0.49%) | $2.06 | $2.05 | 1.60 K | $65.15 M |
| 05/01/2026 | $2.05 | $2.05 (0%) | $2.06 | $2.05 | 1.43 K | $64.83 M |
| 04/30/2026 | $2.06 | $2.07 (0.49%) | $2.14 | $2.05 | 13.03 K | $65.46 M |
| 04/29/2026 | $2.06 | $2.06 (0%) | $2.10 | $2.05 | 3.30 K | $65.15 M |
| 04/28/2026 | $2.05 | $2.06 (0.49%) | $2.06 | $2.05 | 1.40 K | $65.15 M |
| 04/27/2026 | $2.09 | $2.06 (-1.44%) | $2.11 | $2.06 | 2.04 K | $65.15 M |
| 04/24/2026 | $2.05 | $2.05 (0%) | $2.05 | $2.05 | 1.01 K | $64.83 M |
| 04/23/2026 | $2.05 | $2.13 (3.9%) | $2.13 | $2.05 | 3.00 K | $67.36 M |
| 04/22/2026 | $2.06 | $2.05 (-0.49%) | $2.08 | $2.05 | 3.34 K | $64.83 M |
| 04/21/2026 | $2.11 | $2.05 (-2.84%) | $2.11 | $2.05 | 815 | $64.83 M |
| 04/20/2026 | $2.19 | $2.17 (-0.91%) | $2.19 | $2.07 | 5.50 K | $68.62 M |
| 04/17/2026 | $2.09 | $2.20 (5.26%) | $2.20 | $2.09 | 16.31 K | $69.57 M |
| 04/16/2026 | $2.06 | $2.08 (0.97%) | $2.08 | $2.01 | 5.60 K | $65.78 M |
| 04/15/2026 | $2.02 | $2.07 (2.48%) | $2.07 | $2.02 | 6.85 K | $65.46 M |
| 04/14/2026 | $2.00 | $2.00 (0%) | $2.04 | $2.00 | 20.40 K | $63.25 M |
| 04/13/2026 | $2.01 | $2.01 (0%) | $2.01 | $2.00 | 1.80 K | $63.56 M |
| 04/10/2026 | $2.00 | $2.00 (0%) | $2.00 | $1.99 | 6.73 K | $63.25 M |
| 04/09/2026 | $2.04 | $2.00 (-1.96%) | $2.04 | $2.00 | 5.10 K | $63.25 M |
| 04/08/2026 | $2.01 | $2.00 (-0.5%) | $2.07 | $2.00 | 12.04 K | $63.25 M |
| 04/07/2026 | $2.00 | $2.03 (1.5%) | $2.03 | $2.00 | 6.50 K | $64.20 M |
| 04/06/2026 | $2.00 | $2.02 (1%) | $2.03 | $1.92 | 40.40 K | $63.88 M |
| 04/02/2026 | $1.90 | $1.89 (-0.53%) | $1.91 | $1.85 | 13.72 K | $59.77 M |
| 04/01/2026 | $1.90 | $1.89 (-0.53%) | $1.95 | $1.85 | 6.81 K | $59.77 M |
| 03/31/2026 | $1.86 | $1.87 (0.54%) | $1.89 | $1.85 | 20.40 K | $59.14 M |
| 03/30/2026 | $1.80 | $1.90 (5.56%) | $1.90 | $1.80 | 3.40 K | $60.09 M |
| 03/27/2026 | $1.86 | $1.88 (1.08%) | $1.88 | $1.81 | 12.90 K | $59.45 M |
| 03/26/2026 | $1.81 | $1.89 (4.42%) | $1.93 | $1.81 | 32.00 K | $59.77 M |
| 03/25/2026 | $1.93 | $1.88 (-2.59%) | $1.93 | $1.81 | 6.10 K | $59.45 M |
| 03/24/2026 | $1.90 | $1.86 (-2.11%) | $1.90 | $1.81 | 17.40 K | $58.82 M |
| 03/23/2026 | $1.89 | $1.88 (-0.53%) | $1.90 | $1.81 | 10.90 K | $59.45 M |
| 03/20/2026 | $1.90 | $1.81 (-4.74%) | $1.97 | $1.81 | 134.30 K | $57.24 M |
| 03/19/2026 | $1.87 | $1.94 (3.74%) | $1.95 | $1.86 | 3.34 K | $61.35 M |
| 03/18/2026 | $1.92 | $1.95 (1.56%) | $1.98 | $1.92 | 5.45 K | $61.67 M |
| 03/17/2026 | $2.14 | $1.99 (-7.01%) | $2.14 | $1.97 | 57.91 K | $62.93 M |
| 03/16/2026 | $2.08 | $2.10 (0.96%) | $2.13 | $2.06 | 9.30 K | $66.41 M |
| 03/13/2026 | $2.02 | $2.04 (0.99%) | $2.10 | $2.02 | 5.90 K | $64.51 M |
| 03/12/2026 | $2.05 | $2.05 (0%) | $2.10 | $2.03 | 476.40 K | $64.83 M |
| 03/11/2026 | $2.08 | $2.05 (-1.44%) | $2.09 | $2.03 | 8.85 K | $64.83 M |
| 03/10/2026 | $2.02 | $2.08 (2.97%) | $2.08 | $2.02 | 2.74 K | $65.78 M |
| 03/09/2026 | $2.01 | $2.07 (2.99%) | $2.08 | $2.00 | 113.70 K | $65.46 M |
| 03/06/2026 | $2.05 | $2.07 (0.98%) | $2.10 | $2.02 | 23.05 K | $65.46 M |
| 03/05/2026 | $2.02 | $2.05 (1.49%) | $2.09 | $2.00 | 123.32 K | $64.83 M |
| 03/04/2026 | $2.00 | $2.06 (3%) | $2.06 | $2.00 | 4.80 K | $65.15 M |
| 03/03/2026 | $2.00 | $2.01 (0.5%) | $2.06 | $1.99 | 197.84 K | $63.56 M |
| 03/02/2026 | $1.99 | $2.04 (2.51%) | $2.12 | $1.99 | 107.30 K | $64.51 M |
| 02/27/2026 | $2.05 | $2.05 (0%) | $2.09 | $2.00 | 7.10 K | $64.83 M |
| 02/26/2026 | $2.07 | $2.05 (-0.97%) | $2.12 | $2.02 | 5.64 K | $64.83 M |
| 02/25/2026 | $2.07 | $2.05 (-0.97%) | $2.09 | $2.03 | 85.50 K | $64.83 M |
| 02/24/2026 | $2.01 | $2.07 (2.99%) | $2.11 | $1.99 | 239.13 K | $65.46 M |
| 02/23/2026 | $2.05 | $2.06 (0.49%) | $2.15 | $2.05 | 4.51 K | $65.15 M |
| 02/20/2026 | $2.08 | $2.08 (0%) | $2.10 | $2.07 | 2.30 K | $65.78 M |
| 02/19/2026 | $2.08 | $2.08 (0%) | $2.11 | $2.08 | 2.34 K | $65.78 M |
| 02/18/2026 | $2.09 | $2.11 (0.96%) | $2.24 | $2.09 | 5.34 K | $66.73 M |
| 02/17/2026 | $2.10 | $2.09 (-0.48%) | $2.12 | $2.04 | 11.80 K | $66.09 M |
| 02/13/2026 | $2.08 | $2.03 (-2.4%) | $2.19 | $2.03 | 4.15 K | $64.20 M |
| 02/12/2026 | $2.06 | $2.02 (-1.94%) | $2.09 | $2.01 | 2.60 K | $63.88 M |
| 02/11/2026 | $2.06 | $2.01 (-2.43%) | $2.07 | $2.01 | 3.00 K | $63.56 M |
| 02/10/2026 | $2.00 | $2.07 (3.5%) | $2.18 | $2.00 | 21.34 K | $65.46 M |
| 02/09/2026 | $2.04 | $2.00 (-1.96%) | $2.08 | $2.00 | 6.10 K | $63.25 M |
| 02/06/2026 | $1.97 | $2.04 (3.55%) | $2.14 | $1.92 | 8.00 K | $64.51 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.
