Great Elm Group, Inc. (GEG) Charts

$1.80

south_east
-$0.01 (-0.55%)
Day's range
$1.8
Day's range
$1.83

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