5 DAY PERFORMANCE
-3.72%
1 MONTH PERFORMANCE
-3.72%
3 MONTH PERFORMANCE
-25.00%
6 MONTH PERFORMANCE
+14.36%
YEAR-TO-DATE PERFORMANCE
-18.82%
1 YEAR PERFORMANCE
-23.90%
Great Elm Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $2.18 | $2.16 (-0.92%) | $2.20 | $2.15 | 4.71 K | $66.11 M |
| 09/18/2026 | $2.15 | $2.15 (0%) | $2.17 | $2.14 | 34.32 K | $65.12 M |
| 09/17/2026 | $2.20 | $2.15 (-2.27%) | $2.20 | $2.15 | 9.40 K | $65.12 M |
| 09/16/2026 | $2.18 | $2.15 (-1.38%) | $2.24 | $2.15 | 40.11 K | $65.12 M |
| 09/15/2026 | $2.18 | $2.19 (0.46%) | $2.20 | $2.15 | 18.05 K | $66.33 M |
| 09/14/2026 | $2.21 | $2.18 (-1.36%) | $2.21 | $2.17 | 8.93 K | $66.03 M |
| 09/11/2026 | $2.19 | $2.20 (0.46%) | $2.21 | $2.17 | 8.00 K | $66.64 M |
| 09/10/2026 | $2.20 | $2.22 (0.91%) | $2.22 | $2.18 | 7.80 K | $67.24 M |
| 09/09/2026 | $2.20 | $2.20 (0%) | $2.21 | $2.17 | 8.90 K | $66.64 M |
| 09/08/2026 | $2.24 | $2.20 (-1.79%) | $2.24 | $2.20 | 4.75 K | $66.64 M |
| 09/04/2026 | $2.19 | $2.22 (1.37%) | $2.22 | $2.19 | 4.63 K | $67.24 M |
| 09/03/2026 | $2.16 | $2.20 (1.85%) | $2.22 | $2.15 | 222.80 K | $66.64 M |
| 09/02/2026 | $2.19 | $2.20 (0.46%) | $2.21 | $2.17 | 6.04 K | $66.64 M |
| 09/01/2026 | $2.24 | $2.19 (-2.23%) | $2.24 | $2.15 | 3.20 K | $66.33 M |
| 08/31/2026 | $2.17 | $2.20 (1.38%) | $2.21 | $2.15 | 12.61 K | $66.64 M |
| 08/28/2026 | $2.15 | $2.16 (0.47%) | $2.16 | $2.15 | 3.62 K | $65.42 M |
| 08/27/2026 | $2.16 | $2.15 (-0.46%) | $2.16 | $2.15 | 6.94 K | $65.12 M |
| 08/26/2026 | $2.15 | $2.15 (0%) | $2.20 | $2.15 | 3.85 K | $65.12 M |
| 08/25/2026 | $2.15 | $2.15 (0%) | $2.15 | $2.15 | 1.90 K | $65.12 M |
| 08/24/2026 | $2.16 | $2.15 (-0.46%) | $2.16 | $2.15 | 1.73 K | $65.12 M |
| 08/21/2026 | $2.15 | $2.15 (0%) | $2.15 | $2.15 | 1.20 K | $66.14 M |
| 08/20/2026 | $2.15 | $2.15 (0%) | $2.15 | $2.15 | 2.40 K | $66.14 M |
| 08/19/2026 | $2.15 | $2.15 (0%) | $2.17 | $2.15 | 4.86 K | $66.14 M |
| 08/18/2026 | $2.15 | $2.15 (0%) | $2.19 | $2.15 | 34.13 K | $66.14 M |
| 08/17/2026 | $2.15 | $2.15 (0%) | $2.17 | $2.15 | 6.02 K | $66.14 M |
| 08/14/2026 | $2.15 | $2.16 (0.47%) | $2.20 | $2.15 | 2.78 K | $66.45 M |
| 08/13/2026 | $2.15 | $2.15 (0%) | $2.15 | $2.15 | 700 | $66.14 M |
| 08/12/2026 | $2.15 | $2.20 (2.33%) | $2.20 | $2.15 | 800 | $67.68 M |
| 08/11/2026 | $2.15 | $2.15 (0%) | $2.16 | $2.15 | 2.02 K | $66.14 M |
| 08/10/2026 | $2.16 | $2.15 (-0.46%) | $2.16 | $2.15 | 3.34 K | $66.14 M |
| 08/07/2026 | $2.20 | $2.21 (0.45%) | $2.21 | $2.20 | 2.73 K | $67.99 M |
| 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 |
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.
