5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-1.10%
6 MONTH PERFORMANCE
+2.27%
YEAR-TO-DATE PERFORMANCE
-0.55%
1 YEAR PERFORMANCE
-5.26%
Great Elm Group, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/06/2025 | $1.82 | $1.80 (-1.1%) | $1.83 | $1.80 | 29,456 | $50.37 M |
02/05/2025 | $1.83 | $1.82 (-0.55%) | $1.83 | $1.80 | 1,200 | $50.93 M |
02/04/2025 | $1.81 | $1.81 (0%) | $1.83 | $1.80 | 1,949 | $50.65 M |
02/03/2025 | $1.80 | $1.81 (0.56%) | $1.81 | $1.80 | 2,600 | $50.65 M |
01/31/2025 | $1.80 | $1.80 (0%) | $1.82 | $1.80 | 2,000 | $52.34 M |
01/30/2025 | $1.80 | $1.80 (0%) | $1.83 | $1.80 | 9,338 | $52.34 M |
01/29/2025 | $1.80 | $1.80 (0%) | $1.83 | $1.80 | 1,630 | $52.34 M |
01/28/2025 | $1.80 | $1.81 (0.56%) | $1.83 | $1.80 | 2,500 | $52.63 M |
01/27/2025 | $1.80 | $1.84 (2.22%) | $1.87 | $1.79 | 8,137 | $53.51 M |
01/24/2025 | $1.80 | $1.80 (0%) | $1.83 | $1.80 | 4,000 | $52.34 M |
01/23/2025 | $1.81 | $1.80 (-0.55%) | $1.83 | $1.80 | 2,932 | $52.34 M |
01/22/2025 | $1.83 | $1.80 (-1.64%) | $1.83 | $1.80 | 3,200 | $52.34 M |
01/21/2025 | $1.80 | $1.81 (0.56%) | $1.82 | $1.80 | 2,245 | $52.63 M |
01/17/2025 | $1.82 | $1.81 (-0.55%) | $1.83 | $1.81 | 3,628 | $52.63 M |
01/16/2025 | $1.80 | $1.82 (1.11%) | $1.82 | $1.79 | 46,142 | $52.92 M |
01/15/2025 | $1.80 | $1.80 (0%) | $1.81 | $1.80 | 10,100 | $52.34 M |
01/14/2025 | $1.80 | $1.79 (-0.56%) | $1.81 | $1.79 | 16,800 | $52.05 M |
01/13/2025 | $1.80 | $1.80 (0%) | $1.80 | $1.80 | 800 | $52.34 M |
01/10/2025 | $1.80 | $1.80 (0%) | $1.82 | $1.80 | 5,800 | $52.34 M |
01/08/2025 | $1.80 | $1.80 (0%) | $1.80 | $1.80 | 1,100 | $52.34 M |
01/07/2025 | $1.80 | $1.81 (0.56%) | $1.81 | $1.80 | 1,900 | $52.63 M |
01/06/2025 | $1.83 | $1.80 (-1.64%) | $1.83 | $1.80 | 4,121 | $52.34 M |
01/03/2025 | $1.81 | $1.82 (0.55%) | $1.82 | $1.80 | 3,300 | $52.92 M |
01/02/2025 | $1.81 | $1.80 (-0.55%) | $1.82 | $1.76 | 12,709 | $52.34 M |
12/31/2024 | $1.80 | $1.81 (0.56%) | $1.82 | $1.80 | 36,637 | $52.63 M |
12/30/2024 | $1.81 | $1.80 (-0.55%) | $1.82 | $1.80 | 4,700 | $52.34 M |
12/27/2024 | $1.79 | $1.82 (1.68%) | $1.82 | $1.78 | 3,142 | $52.92 M |
12/26/2024 | $1.79 | $1.81 (1.12%) | $1.83 | $1.79 | 3,920 | $52.63 M |
12/24/2024 | $1.80 | $1.82 (1.11%) | $1.88 | $1.80 | 4,617 | $52.92 M |
12/23/2024 | $1.85 | $1.82 (-1.62%) | $1.89 | $1.82 | 3,900 | $52.92 M |
12/20/2024 | $1.81 | $1.90 (4.97%) | $1.90 | $1.75 | 67,627 | $55.25 M |
12/19/2024 | $1.80 | $1.85 (2.78%) | $1.85 | $1.80 | 14,900 | $53.80 M |
12/18/2024 | $1.78 | $1.80 (1.12%) | $1.84 | $1.78 | 65,506 | $52.34 M |
12/17/2024 | $1.79 | $1.80 (0.56%) | $1.80 | $1.78 | 29,400 | $52.34 M |
12/16/2024 | $1.79 | $1.80 (0.56%) | $1.80 | $1.78 | 36,000 | $52.34 M |
12/13/2024 | $1.78 | $1.80 (1.12%) | $1.80 | $1.76 | 156,400 | $52.34 M |
12/12/2024 | $1.77 | $1.78 (0.56%) | $1.80 | $1.77 | 152,500 | $51.76 M |
12/11/2024 | $1.79 | $1.77 (-1.12%) | $1.80 | $1.77 | 19,900 | $51.47 M |
12/10/2024 | $1.78 | $1.79 (0.56%) | $1.80 | $1.78 | 32,021 | $52.05 M |
12/09/2024 | $1.75 | $1.78 (1.71%) | $1.79 | $1.75 | 91,614 | $51.76 M |
12/06/2024 | $1.78 | $1.78 (0%) | $1.79 | $1.78 | 15,306 | $51.76 M |
12/05/2024 | $1.78 | $1.76 (-1.12%) | $1.80 | $1.75 | 31,900 | $51.18 M |
12/04/2024 | $1.79 | $1.77 (-1.12%) | $1.80 | $1.77 | 18,541 | $51.47 M |
12/03/2024 | $1.80 | $1.81 (0.56%) | $1.81 | $1.80 | 5,434 | $52.63 M |
12/02/2024 | $1.80 | $1.80 (0%) | $1.82 | $1.80 | 8,525 | $52.34 M |
11/29/2024 | $1.80 | $1.82 (1.11%) | $1.82 | $1.75 | 235,628 | $52.92 M |
11/27/2024 | $1.80 | $1.82 (1.11%) | $1.83 | $1.80 | 2,600 | $52.92 M |
11/26/2024 | $1.80 | $1.84 (2.22%) | $1.84 | $1.80 | 7,416 | $53.51 M |
11/25/2024 | $1.88 | $1.80 (-4.26%) | $1.88 | $1.77 | 10,200 | $52.34 M |
11/22/2024 | $1.79 | $1.82 (1.68%) | $1.84 | $1.78 | 23,500 | $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 |