Great Elm Group, Inc. (GEG) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.91

south_east

-$0.01 (-0.26%)

Day's range

$1.9

$1.92

5 DAY PERFORMANCE

+0.00%

1 MONTH PERFORMANCE

+0.53%

3 MONTH PERFORMANCE

+6.11%

6 MONTH PERFORMANCE

+4.37%

YEAR-TO-DATE PERFORMANCE

+5.52%

1 YEAR PERFORMANCE

+1.60%

Great Elm Group, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/30/2025	$1.92	$1.90 (-1.04%)	$1.92	$1.90	6,674	$53.17 M
04/29/2025	$1.91	$1.91 (0%)	$1.98	$1.90	9,118	$53.45 M
04/28/2025	$1.95	$1.94 (-0.51%)	$1.95	$1.90	3,726	$54.29 M
04/25/2025	$1.91	$1.91 (0%)	$1.94	$1.90	5,600	$53.45 M
04/24/2025	$1.91	$1.90 (-0.52%)	$1.95	$1.90	2,909	$53.17 M
04/23/2025	$1.93	$1.93 (0%)	$1.93	$1.90	2,300	$54.01 M
04/22/2025	$1.89	$1.91 (1.06%)	$1.91	$1.88	7,203	$53.45 M
04/21/2025	$1.86	$1.90 (2.15%)	$1.90	$1.85	9,102	$53.17 M
04/17/2025	$1.91	$1.91 (0%)	$1.91	$1.85	17,342	$53.45 M
04/16/2025	$1.86	$1.90 (2.15%)	$1.91	$1.86	6,332	$53.17 M
04/15/2025	$1.92	$1.90 (-1.04%)	$1.97	$1.90	3,941	$53.17 M
04/14/2025	$1.94	$1.91 (-1.55%)	$2.02	$1.90	39,200	$53.45 M
04/11/2025	$1.88	$1.90 (1.06%)	$1.90	$1.88	5,025	$53.17 M
04/10/2025	$1.88	$1.88 (0%)	$1.91	$1.80	16,827	$52.61 M
04/09/2025	$1.90	$1.88 (-1.05%)	$1.94	$1.76	69,400	$52.61 M
04/08/2025	$1.87	$1.88 (0.53%)	$1.91	$1.86	11,140	$52.61 M
04/07/2025	$1.85	$1.87 (1.08%)	$1.89	$1.85	7,300	$52.33 M
04/04/2025	$1.90	$1.89 (-0.53%)	$1.91	$1.86	36,600	$52.89 M
04/03/2025	$1.91	$1.90 (-0.52%)	$1.92	$1.88	10,425	$53.17 M
04/02/2025	$1.90	$1.90 (0%)	$1.91	$1.88	11,740	$53.17 M
04/01/2025	$1.99	$1.90 (-4.52%)	$1.99	$1.87	3,413	$53.17 M
03/31/2025	$1.93	$1.89 (-2.07%)	$1.93	$1.87	4,402	$52.89 M
03/28/2025	$1.87	$1.89 (1.07%)	$1.90	$1.87	3,700	$52.89 M
03/27/2025	$1.98	$1.89 (-4.55%)	$1.98	$1.85	12,644	$52.89 M
03/26/2025	$1.94	$1.90 (-2.06%)	$1.99	$1.85	3,600	$53.17 M
03/25/2025	$1.99	$1.99 (0%)	$2.03	$1.89	4,500	$55.69 M
03/24/2025	$2.04	$2.01 (-1.47%)	$2.04	$1.94	24,130	$56.25 M
03/21/2025	$1.99	$2.00 (0.5%)	$2.00	$1.94	17,600	$55.97 M
03/20/2025	$1.85	$1.94 (4.86%)	$1.96	$1.84	6,008	$54.29 M
03/19/2025	$1.82	$1.90 (4.4%)	$1.90	$1.80	7,800	$53.17 M
03/18/2025	$1.96	$1.87 (-4.59%)	$1.96	$1.87	5,800	$52.33 M
03/17/2025	$1.87	$2.00 (6.95%)	$2.00	$1.87	27,100	$55.97 M
03/14/2025	$1.83	$1.91 (4.37%)	$1.91	$1.83	55,707	$53.45 M
03/13/2025	$1.82	$1.86 (2.2%)	$1.86	$1.80	26,400	$52.05 M
03/12/2025	$1.84	$1.84 (0%)	$1.85	$1.81	5,527	$51.49 M
03/11/2025	$1.84	$1.85 (0.54%)	$1.87	$1.79	67,934	$51.77 M
03/10/2025	$1.80	$1.84 (2.22%)	$1.86	$1.80	15,399	$51.49 M
03/07/2025	$1.81	$1.87 (3.31%)	$1.87	$1.81	7,400	$52.33 M
03/06/2025	$1.84	$1.83 (-0.54%)	$1.85	$1.81	38,100	$51.21 M
03/05/2025	$1.85	$1.83 (-1.08%)	$1.85	$1.80	22,500	$51.21 M
03/04/2025	$1.81	$1.84 (1.66%)	$1.84	$1.80	9,703	$51.49 M
03/03/2025	$1.88	$1.82 (-3.19%)	$1.89	$1.82	92,000	$50.93 M
02/28/2025	$1.85	$1.89 (2.16%)	$1.89	$1.85	8,111	$52.89 M
02/27/2025	$1.87	$1.86 (-0.53%)	$1.87	$1.85	15,000	$52.05 M
02/26/2025	$1.86	$1.87 (0.54%)	$1.87	$1.85	13,300	$52.33 M
02/25/2025	$1.87	$1.89 (1.07%)	$1.89	$1.85	36,481	$52.89 M
02/24/2025	$1.86	$1.89 (1.61%)	$1.89	$1.86	6,800	$52.89 M
02/21/2025	$1.97	$1.89 (-4.06%)	$1.97	$1.86	47,300	$52.89 M
02/20/2025	$1.95	$1.89 (-3.08%)	$1.95	$1.86	4,400	$52.89 M
02/19/2025	$1.90	$1.88 (-1.05%)	$1.96	$1.88	103,337	$52.61 M
02/18/2025	$1.89	$1.92 (1.59%)	$1.95	$1.88	12,048	$53.73 M
02/14/2025	$1.97	$1.97 (0%)	$1.99	$1.94	13,202	$55.13 M
02/13/2025	$1.95	$1.95 (0%)	$1.95	$1.88	31,114	$54.57 M
02/12/2025	$1.90	$1.91 (0.53%)	$1.93	$1.88	83,300	$53.45 M
02/11/2025	$1.84	$1.90 (3.26%)	$1.90	$1.84	27,400	$53.17 M
02/10/2025	$1.82	$1.85 (1.65%)	$1.85	$1.81	37,745	$51.77 M
02/07/2025	$1.84	$1.82 (-1.09%)	$1.84	$1.79	38,600	$50.93 M
02/06/2025	$1.82	$1.80 (-1.1%)	$1.83	$1.80	29,500	$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