-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-0.56% -
3 MONTH PERFORMANCE
-1.11% -
6 MONTH PERFORMANCE
-2.73% -
YEAR-TO-DATE PERFORMANCE
-8.25% -
1 YEAR PERFORMANCE
-11.44%
Great Elm Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.79 | $1.82 (1.68%) | $1.84 | $1.78 | 23,477 | $52.92 M |
| 11/21/2024 | $1.78 | $1.79 (0.56%) | $1.79 | $1.75 | 55,900 | $52.05 M |
| 11/20/2024 | $1.80 | $1.78 (-1.11%) | $1.80 | $1.76 | 101,900 | $51.76 M |
| 11/19/2024 | $1.79 | $1.78 (-0.56%) | $1.79 | $1.77 | 59,915 | $51.76 M |
| 11/18/2024 | $1.78 | $1.79 (0.56%) | $1.80 | $1.76 | 64,449 | $52.05 M |
| 11/15/2024 | $1.72 | $1.78 (3.49%) | $1.81 | $1.72 | 933,805 | $51.76 M |
| 11/14/2024 | $1.81 | $1.78 (-1.66%) | $1.81 | $1.71 | 62,928 | $51.76 M |
| 11/13/2024 | $1.77 | $1.78 (0.56%) | $1.79 | $1.70 | 21,800 | $51.76 M |
| 11/12/2024 | $1.76 | $1.81 (2.84%) | $1.81 | $1.75 | 11,616 | $52.63 M |
| 11/11/2024 | $1.75 | $1.77 (1.14%) | $1.78 | $1.75 | 11,500 | $51.47 M |
| 11/08/2024 | $1.79 | $1.75 (-2.23%) | $1.85 | $1.75 | 13,628 | $52.43 M |
| 11/07/2024 | $1.77 | $1.79 (1.13%) | $1.84 | $1.77 | 3,100 | $53.63 M |
| 11/06/2024 | $1.84 | $1.82 (-1.09%) | $1.84 | $1.75 | 28,233 | $54.53 M |
| 11/05/2024 | $1.81 | $1.76 (-2.76%) | $1.81 | $1.76 | 15,100 | $52.73 M |
| 11/04/2024 | $1.84 | $1.81 (-1.63%) | $1.84 | $1.76 | 4,116 | $54.23 M |
| 11/01/2024 | $1.79 | $1.83 (2.23%) | $1.83 | $1.79 | 11,047 | $54.83 M |
| 10/31/2024 | $1.80 | $1.82 (1.11%) | $1.85 | $1.80 | 19,200 | $54.53 M |
| 10/30/2024 | $1.73 | $1.80 (4.05%) | $1.82 | $1.71 | 71,832 | $53.93 M |
| 10/29/2024 | $1.73 | $1.72 (-0.58%) | $1.78 | $1.72 | 59,820 | $51.53 M |
| 10/28/2024 | $1.73 | $1.72 (-0.58%) | $1.75 | $1.71 | 35,152 | $51.53 M |
| 10/25/2024 | $1.81 | $1.72 (-4.97%) | $1.81 | $1.72 | 28,200 | $51.53 M |
| 10/24/2024 | $1.79 | $1.79 (0%) | $1.82 | $1.75 | 14,100 | $53.63 M |
| 10/23/2024 | $1.84 | $1.80 (-2.17%) | $1.85 | $1.80 | 8,500 | $53.93 M |
| 10/22/2024 | $1.80 | $1.82 (1.11%) | $1.82 | $1.80 | 4,900 | $54.53 M |
| 10/21/2024 | $1.86 | $1.83 (-1.61%) | $1.86 | $1.80 | 7,000 | $54.83 M |
| 10/18/2024 | $1.85 | $1.85 (0%) | $1.87 | $1.85 | 3,213 | $55.43 M |
| 10/17/2024 | $1.86 | $1.85 (-0.54%) | $1.88 | $1.85 | 8,901 | $55.43 M |
| 10/16/2024 | $1.89 | $1.89 (0%) | $1.90 | $1.88 | 7,900 | $56.63 M |
| 10/15/2024 | $1.88 | $1.87 (-0.53%) | $1.88 | $1.87 | 2,400 | $56.03 M |
| 10/14/2024 | $1.87 | $1.87 (0%) | $1.87 | $1.87 | 2,600 | $56.03 M |
| 10/11/2024 | $1.91 | $1.88 (-1.57%) | $1.91 | $1.88 | 21,304 | $56.33 M |
| 10/10/2024 | $1.90 | $1.88 (-1.05%) | $1.90 | $1.85 | 12,224 | $56.33 M |
| 10/09/2024 | $1.91 | $1.90 (-0.52%) | $1.91 | $1.88 | 3,310 | $56.93 M |
| 10/08/2024 | $1.89 | $1.90 (0.53%) | $1.90 | $1.89 | 8,000 | $56.93 M |
| 10/07/2024 | $1.91 | $1.90 (-0.52%) | $1.91 | $1.90 | 12,700 | $56.93 M |
| 10/04/2024 | $1.90 | $1.90 (0%) | $1.90 | $1.90 | 6,647 | $56.93 M |
| 10/03/2024 | $1.90 | $1.90 (0%) | $1.91 | $1.90 | 2,008 | $56.93 M |
| 10/02/2024 | $1.87 | $1.90 (1.6%) | $1.91 | $1.87 | 2,617 | $56.93 M |
| 10/01/2024 | $1.90 | $1.90 (0%) | $1.91 | $1.90 | 11,321 | $56.93 M |
| 09/30/2024 | $1.90 | $1.91 (0.53%) | $1.92 | $1.90 | 18,000 | $57.23 M |
| 09/27/2024 | $1.90 | $1.91 (0.53%) | $1.91 | $1.90 | 5,339 | $57.23 M |
| 09/26/2024 | $1.89 | $1.92 (1.59%) | $1.92 | $1.89 | 4,802 | $57.53 M |
| 09/25/2024 | $1.91 | $1.91 (0%) | $1.91 | $1.90 | 6,500 | $57.23 M |
| 09/24/2024 | $1.87 | $1.91 (2.14%) | $1.91 | $1.87 | 9,635 | $57.23 M |
| 09/23/2024 | $1.95 | $1.89 (-3.08%) | $1.95 | $1.89 | 17,934 | $56.63 M |
| 09/20/2024 | $1.89 | $1.92 (1.59%) | $1.92 | $1.88 | 86,500 | $57.53 M |
| 09/19/2024 | $1.90 | $1.90 (0%) | $1.91 | $1.88 | 2,215 | $56.93 M |
| 09/18/2024 | $1.88 | $1.88 (0%) | $1.90 | $1.88 | 15,907 | $56.33 M |
| 09/17/2024 | $1.85 | $1.89 (2.16%) | $1.92 | $1.85 | 4,426 | $56.63 M |
| 09/16/2024 | $1.92 | $1.89 (-1.56%) | $1.92 | $1.86 | 214,434 | $56.63 M |
| 09/13/2024 | $1.88 | $1.91 (1.6%) | $1.91 | $1.85 | 75,600 | $57.23 M |
| 09/12/2024 | $1.87 | $1.86 (-0.53%) | $1.89 | $1.85 | 181,000 | $55.73 M |
| 09/11/2024 | $1.87 | $1.88 (0.53%) | $1.88 | $1.85 | 183,037 | $56.33 M |
| 09/10/2024 | $1.87 | $1.88 (0.53%) | $1.88 | $1.85 | 62,236 | $56.33 M |
| 09/09/2024 | $1.85 | $1.90 (2.7%) | $1.90 | $1.85 | 90,229 | $56.93 M |
| 09/06/2024 | $1.86 | $1.87 (0.54%) | $1.88 | $1.85 | 54,000 | $56.03 M |
| 09/05/2024 | $1.83 | $1.86 (1.64%) | $1.86 | $1.82 | 39,446 | $55.73 M |
| 09/04/2024 | $1.77 | $1.80 (1.69%) | $1.84 | $1.77 | 62,200 | $53.93 M |
| 09/03/2024 | $1.78 | $1.79 (0.56%) | $1.79 | $1.78 | 3,417 | $53.63 M |
| 08/30/2024 | $1.78 | $1.79 (0.56%) | $1.81 | $1.78 | 2,745 | $53.63 M |
| 08/29/2024 | $1.78 | $1.79 (0.56%) | $1.80 | $1.78 | 730 | $53.63 M |
| 08/28/2024 | $1.78 | $1.78 (0%) | $1.79 | $1.78 | 1,110 | $53.33 M |
| 08/27/2024 | $1.77 | $1.78 (0.56%) | $1.78 | $1.77 | 300 | $53.33 M |
| 08/26/2024 | $1.77 | $1.79 (1.13%) | $1.79 | $1.77 | 1,041 | $53.63 M |