5 DAY PERFORMANCE
+2.48%
1 MONTH PERFORMANCE
-3.72%
3 MONTH PERFORMANCE
+8.95%
6 MONTH PERFORMANCE
+13.74%
YEAR-TO-DATE PERFORMANCE
+14.36%
1 YEAR PERFORMANCE
+16.29%
Great Elm Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $2.08 | $2.07 (-0.48%) | $2.17 | $2.07 | 6.68 K | $55.71 M |
| 07/02/2025 | $2.09 | $2.08 (-0.48%) | $2.09 | $2.08 | 1.00 K | $55.98 M |
| 07/01/2025 | $2.08 | $2.08 (0%) | $2.13 | $2.03 | 22.70 K | $55.98 M |
| 06/30/2025 | $2.05 | $2.07 (0.98%) | $2.15 | $2.02 | 11.30 K | $55.71 M |
| 06/27/2025 | $2.05 | $2.02 (-1.46%) | $2.05 | $1.96 | 2.70 K | $54.37 M |
| 06/26/2025 | $2.18 | $2.11 (-3.21%) | $2.18 | $2.04 | 7.82 K | $56.79 M |
| 06/25/2025 | $2.12 | $2.10 (-0.94%) | $2.16 | $2.01 | 3.52 K | $56.52 M |
| 06/24/2025 | $2.23 | $2.19 (-1.79%) | $2.30 | $2.19 | 21.50 K | $58.94 M |
| 06/23/2025 | $2.22 | $2.24 (0.9%) | $2.33 | $2.20 | 9.81 K | $60.29 M |
| 06/20/2025 | $2.23 | $2.28 (2.24%) | $2.28 | $2.22 | 28.30 K | $61.37 M |
| 06/18/2025 | $2.18 | $2.23 (2.29%) | $2.23 | $2.18 | 1.00 K | $60.02 M |
| 06/17/2025 | $2.13 | $2.20 (3.29%) | $2.20 | $2.13 | 4.83 K | $59.21 M |
| 06/16/2025 | $2.18 | $2.20 (0.92%) | $2.23 | $2.12 | 14.91 K | $59.21 M |
| 06/13/2025 | $2.13 | $2.19 (2.82%) | $2.19 | $2.13 | 3.38 K | $58.94 M |
| 06/12/2025 | $2.15 | $2.20 (2.33%) | $2.20 | $2.12 | 3.30 K | $59.21 M |
| 06/11/2025 | $2.21 | $2.18 (-1.36%) | $2.21 | $2.12 | 12.82 K | $58.67 M |
| 06/10/2025 | $2.10 | $2.20 (4.76%) | $2.20 | $2.09 | 13.40 K | $59.21 M |
| 06/09/2025 | $2.11 | $2.20 (4.27%) | $2.20 | $2.11 | 8.10 K | $59.21 M |
| 06/06/2025 | $2.09 | $2.18 (4.31%) | $2.20 | $2.09 | 14.60 K | $58.67 M |
| 06/05/2025 | $2.10 | $2.15 (2.38%) | $2.20 | $2.10 | 4.41 K | $57.87 M |
| 06/04/2025 | $2.15 | $2.15 (0%) | $2.20 | $2.13 | 8.64 K | $57.87 M |
| 06/03/2025 | $2.17 | $2.15 (-0.92%) | $2.17 | $2.10 | 8.02 K | $57.87 M |
| 06/02/2025 | $2.08 | $2.16 (3.85%) | $2.20 | $2.07 | 19.90 K | $58.14 M |
| 05/30/2025 | $2.02 | $2.07 (2.48%) | $2.09 | $2.02 | 36.26 K | $55.71 M |
| 05/29/2025 | $2.08 | $2.05 (-1.44%) | $2.11 | $2.00 | 18.25 K | $55.18 M |
| 05/28/2025 | $2.04 | $2.10 (2.94%) | $2.14 | $1.98 | 11.70 K | $56.52 M |
| 05/27/2025 | $2.05 | $2.05 (0%) | $2.05 | $2.00 | 5.72 K | $55.18 M |
| 05/23/2025 | $2.05 | $2.08 (1.46%) | $2.09 | $2.03 | 4.50 K | $55.98 M |
| 05/22/2025 | $2.01 | $2.09 (3.98%) | $2.09 | $2.00 | 13.50 K | $56.25 M |
| 05/21/2025 | $2.04 | $2.03 (-0.49%) | $2.07 | $1.95 | 31.91 K | $54.64 M |
| 05/20/2025 | $2.01 | $2.05 (1.99%) | $2.08 | $1.94 | 6.55 K | $55.18 M |
| 05/19/2025 | $2.04 | $2.00 (-1.96%) | $2.04 | $1.91 | 57.52 K | $53.83 M |
| 05/16/2025 | $1.92 | $2.02 (5.21%) | $2.07 | $1.92 | 24.40 K | $54.37 M |
| 05/15/2025 | $1.93 | $1.98 (2.59%) | $1.98 | $1.90 | 7.80 K | $53.29 M |
| 05/14/2025 | $1.90 | $1.90 (0%) | $1.92 | $1.90 | 12.31 K | $51.14 M |
| 05/13/2025 | $1.94 | $1.91 (-1.55%) | $1.94 | $1.90 | 131.26 K | $51.41 M |
| 05/12/2025 | $1.90 | $1.92 (1.05%) | $1.93 | $1.90 | 6.94 K | $51.68 M |
| 05/09/2025 | $1.92 | $1.90 (-1.04%) | $1.95 | $1.90 | 3.13 K | $51.14 M |
| 05/08/2025 | $1.92 | $1.92 (0%) | $1.92 | $1.90 | 1.90 K | $51.68 M |
| 05/07/2025 | $1.91 | $1.92 (0.52%) | $1.92 | $1.90 | 2.00 K | $53.73 M |
| 05/06/2025 | $1.90 | $1.90 (0%) | $1.91 | $1.90 | 2.40 K | $53.17 M |
| 05/05/2025 | $1.92 | $1.90 (-1.04%) | $1.92 | $1.90 | 4.30 K | $53.17 M |
| 05/02/2025 | $1.90 | $1.92 (1.05%) | $1.92 | $1.90 | 2.30 K | $53.73 M |
| 05/01/2025 | $1.90 | $1.91 (0.53%) | $1.91 | $1.90 | 10.13 K | $53.45 M |
| 04/30/2025 | $1.92 | $1.90 (-1.04%) | $1.92 | $1.90 | 6.70 K | $53.17 M |
| 04/29/2025 | $1.91 | $1.91 (0%) | $1.98 | $1.90 | 9.12 K | $53.45 M |
| 04/28/2025 | $1.95 | $1.94 (-0.51%) | $1.95 | $1.90 | 3.73 K | $54.29 M |
| 04/25/2025 | $1.91 | $1.91 (0%) | $1.94 | $1.90 | 5.60 K | $53.45 M |
| 04/24/2025 | $1.91 | $1.90 (-0.52%) | $1.95 | $1.90 | 2.91 K | $53.17 M |
| 04/23/2025 | $1.93 | $1.93 (0%) | $1.93 | $1.90 | 2.30 K | $54.01 M |
| 04/22/2025 | $1.89 | $1.91 (1.06%) | $1.91 | $1.88 | 7.20 K | $53.45 M |
| 04/21/2025 | $1.86 | $1.90 (2.15%) | $1.90 | $1.85 | 9.10 K | $53.17 M |
| 04/17/2025 | $1.91 | $1.91 (0%) | $1.91 | $1.85 | 17.34 K | $53.45 M |
| 04/16/2025 | $1.86 | $1.90 (2.15%) | $1.91 | $1.86 | 6.33 K | $53.17 M |
| 04/15/2025 | $1.92 | $1.90 (-1.04%) | $1.97 | $1.90 | 3.94 K | $53.17 M |
| 04/14/2025 | $1.94 | $1.91 (-1.55%) | $2.02 | $1.90 | 39.20 K | $53.45 M |
| 04/11/2025 | $1.88 | $1.90 (1.06%) | $1.90 | $1.88 | 5.03 K | $53.17 M |
| 04/10/2025 | $1.88 | $1.88 (0%) | $1.91 | $1.80 | 16.83 K | $52.61 M |
| 04/09/2025 | $1.90 | $1.88 (-1.05%) | $1.94 | $1.76 | 69.40 K | $52.61 M |
| 04/08/2025 | $1.87 | $1.88 (0.53%) | $1.91 | $1.86 | 11.14 K | $52.61 M |
| 04/07/2025 | $1.85 | $1.87 (1.08%) | $1.89 | $1.85 | 7.30 K | $52.33 M |
| 04/04/2025 | $1.90 | $1.89 (-0.53%) | $1.91 | $1.86 | 36.60 K | $52.89 M |
| 04/03/2025 | $1.91 | $1.90 (-0.52%) | $1.92 | $1.88 | 10.43 K | $53.17 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.
