Great Elm Group, Inc. (GEG) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.42

north_east

$0.1 (4.31%)

Day's range

$2.36

$2.48

5 DAY PERFORMANCE

-6.92%

1 MONTH PERFORMANCE

-1.63%

3 MONTH PERFORMANCE

-8.68%

6 MONTH PERFORMANCE

+11.01%

YEAR-TO-DATE PERFORMANCE

+33.70%

1 YEAR PERFORMANCE

+35.96%

Great Elm Group, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$2.64	$2.64 (0%)	$2.65	$2.60	23.01 K	$70.12 M
12/04/2025	$2.56	$2.71 (5.86%)	$2.72	$2.48	47.70 K	$71.98 M
12/03/2025	$2.58	$2.60 (0.78%)	$2.64	$2.54	58.90 K	$69.06 M
12/02/2025	$2.57	$2.62 (1.95%)	$2.66	$2.50	65.00 K	$69.59 M
12/01/2025	$2.58	$2.59 (0.39%)	$2.60	$2.48	33.95 K	$68.80 M
11/28/2025	$2.56	$2.59 (1.17%)	$2.59	$2.55	11.51 K	$68.80 M
11/26/2025	$2.58	$2.58 (0%)	$2.63	$2.58	7.00 K	$68.53 M
11/25/2025	$2.55	$2.60 (1.96%)	$2.60	$2.52	8.11 K	$69.06 M
11/24/2025	$2.45	$2.57 (4.9%)	$2.57	$2.45	19.73 K	$68.26 M
11/21/2025	$2.48	$2.50 (0.81%)	$2.50	$2.48	8.40 K	$66.41 M
11/20/2025	$2.47	$2.49 (0.81%)	$2.54	$2.35	6.61 K	$66.14 M
11/19/2025	$2.46	$2.50 (1.63%)	$2.53	$2.40	19.82 K	$66.41 M
11/18/2025	$2.40	$2.48 (3.33%)	$2.48	$2.36	17.00 K	$65.87 M
11/17/2025	$2.40	$2.41 (0.42%)	$2.41	$2.40	20.20 K	$64.01 M
11/14/2025	$2.38	$2.42 (1.68%)	$2.47	$2.30	98.25 K	$64.28 M
11/13/2025	$2.41	$2.47 (2.49%)	$2.47	$2.35	49.32 K	$65.61 M
11/12/2025	$2.46	$2.45 (-0.41%)	$2.50	$2.45	10.23 K	$65.08 M
11/11/2025	$2.49	$2.45 (-1.61%)	$2.49	$2.40	23.00 K	$65.08 M
11/10/2025	$2.45	$2.49 (1.63%)	$2.49	$2.40	14.80 K	$66.14 M
11/07/2025	$2.40	$2.46 (2.5%)	$2.46	$2.40	5.97 K	$65.34 M
11/06/2025	$2.46	$2.47 (0.41%)	$2.48	$2.40	7.01 K	$65.61 M
11/05/2025	$2.42	$2.45 (1.24%)	$2.47	$2.42	3.90 K	$65.08 M
11/04/2025	$2.42	$2.47 (2.07%)	$2.50	$2.42	9.82 K	$65.61 M
11/03/2025	$2.55	$2.49 (-2.35%)	$2.64	$2.46	18.10 K	$66.14 M
10/31/2025	$2.52	$2.50 (-0.79%)	$2.55	$2.45	14.62 K	$66.41 M
10/30/2025	$2.48	$2.50 (0.81%)	$2.52	$2.44	5.30 K	$66.41 M
10/29/2025	$2.46	$2.48 (0.81%)	$2.54	$2.43	26.15 K	$65.87 M
10/28/2025	$2.51	$2.49 (-0.8%)	$2.53	$2.47	5.61 K	$66.14 M
10/27/2025	$2.51	$2.50 (-0.4%)	$2.55	$2.49	19.27 K	$66.41 M
10/24/2025	$2.45	$2.48 (1.22%)	$2.53	$2.45	6.60 K	$65.87 M
10/23/2025	$2.43	$2.45 (0.82%)	$2.48	$2.40	9.63 K	$65.08 M
10/22/2025	$2.48	$2.45 (-1.21%)	$2.50	$2.45	10.70 K	$65.08 M
10/21/2025	$2.41	$2.49 (3.32%)	$2.52	$2.41	14.58 K	$66.14 M
10/20/2025	$2.50	$2.50 (0%)	$2.55	$2.40	23.30 K	$66.41 M
10/17/2025	$2.45	$2.48 (1.22%)	$2.50	$2.45	7.70 K	$65.87 M
10/16/2025	$2.51	$2.45 (-2.39%)	$2.51	$2.45	16.71 K	$65.08 M
10/15/2025	$2.52	$2.53 (0.4%)	$2.56	$2.47	23.70 K	$67.20 M
10/14/2025	$2.49	$2.51 (0.8%)	$2.58	$2.47	14.70 K	$66.67 M
10/13/2025	$2.42	$2.45 (1.24%)	$2.49	$2.41	13.15 K	$65.08 M
10/10/2025	$2.45	$2.42 (-1.22%)	$2.49	$2.40	19.20 K	$64.28 M
10/09/2025	$2.47	$2.47 (0%)	$2.50	$2.44	8.50 K	$65.61 M
10/08/2025	$2.37	$2.46 (3.8%)	$2.50	$2.36	44.49 K	$65.34 M
10/07/2025	$2.49	$2.40 (-3.61%)	$2.53	$2.38	135.60 K	$63.75 M
10/06/2025	$2.40	$2.47 (2.92%)	$2.56	$2.40	262.81 K	$65.61 M
10/03/2025	$2.42	$2.42 (0%)	$2.48	$2.36	10.70 K	$64.28 M
10/02/2025	$2.44	$2.32 (-4.92%)	$2.51	$2.32	31.09 K	$61.62 M
10/01/2025	$2.62	$2.44 (-6.87%)	$2.64	$2.42	58.01 K	$64.81 M
09/30/2025	$2.55	$2.45 (-3.92%)	$2.58	$2.42	59.93 K	$65.08 M
09/29/2025	$2.65	$2.48 (-6.42%)	$2.66	$2.48	71.70 K	$65.87 M
09/26/2025	$2.65	$2.66 (0.38%)	$2.70	$2.64	8.50 K	$70.65 M
09/25/2025	$2.73	$2.66 (-2.56%)	$2.73	$2.63	15.66 K	$70.65 M
09/24/2025	$2.76	$2.66 (-3.62%)	$2.83	$2.66	16.72 K	$70.65 M
09/23/2025	$2.90	$2.80 (-3.45%)	$2.91	$2.77	24.20 K	$74.37 M
09/22/2025	$2.73	$2.90 (6.23%)	$2.97	$2.73	54.93 K	$77.03 M
09/19/2025	$2.72	$2.72 (0%)	$2.93	$2.65	695.85 K	$72.25 M
09/18/2025	$2.81	$2.80 (-0.36%)	$2.84	$2.70	62.61 K	$74.37 M
09/17/2025	$2.90	$2.85 (-1.72%)	$2.97	$2.79	63.91 K	$75.70 M
09/16/2025	$2.91	$2.95 (1.37%)	$3.03	$2.90	53.76 K	$78.36 M
09/15/2025	$2.81	$2.91 (3.56%)	$3.03	$2.78	117.42 K	$77.30 M
09/12/2025	$2.77	$2.85 (2.89%)	$2.88	$2.75	60.15 K	$75.70 M
09/11/2025	$2.81	$2.84 (1.07%)	$2.90	$2.75	115.30 K	$75.44 M
09/10/2025	$2.70	$2.85 (5.56%)	$2.99	$2.70	144.76 K	$75.70 M
09/09/2025	$2.65	$2.80 (5.66%)	$2.83	$2.64	213.00 K	$74.37 M
09/08/2025	$2.65	$2.65 (0%)	$2.71	$2.62	183.30 K	$70.39 M