5 DAY PERFORMANCE
-1.77%
1 MONTH PERFORMANCE
-9.76%
3 MONTH PERFORMANCE
-10.48%
6 MONTH PERFORMANCE
+4.72%
YEAR-TO-DATE PERFORMANCE
-12.94%
1 YEAR PERFORMANCE
+23.33%
Great Elm Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $2.24 | $2.18 (-2.68%) | $2.27 | $2.18 | 1.69 K | |
| 01/28/2026 | $2.18 | $2.24 (2.75%) | $2.27 | $2.17 | 4.60 K | $64.90 M |
| 01/27/2026 | $2.29 | $2.27 (-0.87%) | $2.36 | $2.18 | 4.81 K | $65.77 M |
| 01/26/2026 | $2.24 | $2.27 (1.34%) | $2.32 | $2.21 | 5.41 K | $65.77 M |
| 01/23/2026 | $2.27 | $2.26 (-0.44%) | $2.33 | $2.20 | 23.40 K | $65.48 M |
| 01/22/2026 | $2.40 | $2.32 (-3.33%) | $2.41 | $2.32 | 2.20 K | $67.22 M |
| 01/21/2026 | $2.42 | $2.41 (-0.41%) | $2.44 | $2.38 | 3.32 K | $69.82 M |
| 01/20/2026 | $2.40 | $2.40 (0%) | $2.40 | $2.39 | 4.40 K | $69.53 M |
| 01/16/2026 | $2.41 | $2.43 (0.83%) | $2.43 | $2.40 | 11.50 K | $70.40 M |
| 01/15/2026 | $2.41 | $2.41 (0%) | $2.48 | $2.41 | 15.21 K | $69.82 M |
| 01/14/2026 | $2.48 | $2.44 (-1.61%) | $2.48 | $2.41 | 9.41 K | $70.69 M |
| 01/13/2026 | $2.41 | $2.47 (2.49%) | $2.47 | $2.40 | 500 | $71.56 M |
| 01/12/2026 | $2.37 | $2.47 (4.22%) | $2.55 | $2.37 | 18.11 K | $71.56 M |
| 01/09/2026 | $2.45 | $2.45 (0%) | $2.49 | $2.41 | 4.10 K | $70.98 M |
| 01/08/2026 | $2.49 | $2.45 (-1.61%) | $2.49 | $2.39 | 2.50 K | $65.08 M |
| 01/07/2026 | $2.50 | $2.46 (-1.6%) | $2.51 | $2.45 | 19.93 K | $65.34 M |
| 01/06/2026 | $2.53 | $2.48 (-1.98%) | $2.54 | $2.47 | 10.14 K | $65.87 M |
| 01/05/2026 | $2.44 | $2.51 (2.87%) | $2.54 | $2.44 | 11.17 K | $66.67 M |
| 01/02/2026 | $2.59 | $2.54 (-1.93%) | $2.59 | $2.52 | 2.90 K | $67.47 M |
| 12/31/2025 | $2.50 | $2.55 (2%) | $2.56 | $2.45 | 10.65 K | $67.73 M |
| 12/30/2025 | $2.45 | $2.45 (0%) | $2.54 | $2.43 | 56.43 K | $65.08 M |
| 12/29/2025 | $2.40 | $2.46 (2.5%) | $2.46 | $2.40 | 19.11 K | $65.34 M |
| 12/26/2025 | $2.45 | $2.44 (-0.41%) | $2.45 | $2.40 | 13.70 K | $64.81 M |
| 12/24/2025 | $2.42 | $2.45 (1.24%) | $2.50 | $2.40 | 11.80 K | $65.08 M |
| 12/23/2025 | $2.46 | $2.45 (-0.41%) | $2.48 | $2.38 | 939.80 K | $65.08 M |
| 12/22/2025 | $2.52 | $2.47 (-1.98%) | $2.55 | $2.43 | 13.12 K | $65.61 M |
| 12/19/2025 | $2.38 | $2.42 (1.68%) | $2.45 | $2.33 | 50.62 K | $64.28 M |
| 12/18/2025 | $2.41 | $2.41 (0%) | $2.48 | $2.34 | 15.32 K | $64.01 M |
| 12/17/2025 | $2.43 | $2.36 (-2.88%) | $2.47 | $2.25 | 287.44 K | $62.69 M |
| 12/16/2025 | $2.55 | $2.50 (-1.96%) | $2.55 | $2.50 | 2.83 K | $66.41 M |
| 12/15/2025 | $2.59 | $2.59 (0%) | $2.62 | $2.57 | 25.40 K | $68.80 M |
| 12/12/2025 | $2.74 | $2.65 (-3.28%) | $2.74 | $2.45 | 154.14 K | $70.39 M |
| 12/11/2025 | $2.66 | $2.67 (0.38%) | $2.72 | $2.66 | 6.62 K | $70.92 M |
| 12/10/2025 | $2.71 | $2.68 (-1.11%) | $2.76 | $2.65 | 12.03 K | $71.19 M |
| 12/09/2025 | $2.69 | $2.75 (2.23%) | $2.81 | $2.68 | 27.50 K | $73.05 M |
| 12/08/2025 | $2.67 | $2.68 (0.37%) | $2.71 | $2.56 | 15.00 K | $71.19 M |
| 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 |
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.
