5 DAY PERFORMANCE
-0.64%
1 MONTH PERFORMANCE
+0.56%
3 MONTH PERFORMANCE
-3.13%
6 MONTH PERFORMANCE
-3.00%
YEAR-TO-DATE PERFORMANCE
-3.93%
1 YEAR PERFORMANCE
+1.97%
Great Elm Group, Inc. 7.25% Notes due 2027 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/28/2025 | $23.25 | $23.25 (0%) | $23.25 | $23.25 | 200 | $625.77 M |
| 05/27/2025 | $23.40 | $23.40 (0%) | $23.40 | $23.40 | 0 | $629.81 M |
| 05/23/2025 | $23.60 | $23.40 (-0.85%) | $23.60 | $23.40 | 605 | $629.81 M |
| 05/22/2025 | $23.40 | $23.40 (0%) | $23.40 | $23.40 | 200 | $629.81 M |
| 05/21/2025 | $23.45 | $23.45 (0%) | $23.45 | $23.45 | 0 | $631.16 M |
| 05/20/2025 | $23.44 | $23.46 (0.09%) | $23.46 | $23.44 | 2.42 K | $631.43 M |
| 05/19/2025 | $23.30 | $23.36 (0.26%) | $23.40 | $23.30 | 1.11 K | $628.73 M |
| 05/16/2025 | $23.25 | $23.35 (0.43%) | $23.35 | $23.25 | 877 | $628.47 M |
| 05/15/2025 | $23.42 | $23.42 (0%) | $23.42 | $23.42 | 1.00 K | $630.35 M |
| 05/14/2025 | $23.27 | $23.27 (0%) | $23.27 | $23.27 | 200 | $626.31 M |
| 05/13/2025 | $23.34 | $23.13 (-0.9%) | $23.34 | $23.13 | 622 | $622.54 M |
| 05/12/2025 | $23.44 | $23.44 (0%) | $23.44 | $23.44 | 1.06 K | $630.89 M |
| 05/09/2025 | $23.41 | $23.44 (0.13%) | $23.44 | $23.41 | 1.06 K | $630.89 M |
| 05/08/2025 | $22.97 | $22.97 (0%) | $22.97 | $22.97 | 0 | $618.24 M |
| 05/07/2025 | $22.97 | $22.97 (0%) | $22.97 | $22.97 | 240 | $642.77 M |
| 05/06/2025 | $23.12 | $23.12 (0%) | $23.12 | $23.12 | 0 | $646.97 M |
| 05/05/2025 | $23.12 | $23.12 (0%) | $23.12 | $23.12 | 0 | $646.97 M |
| 05/02/2025 | $23.12 | $23.12 (0%) | $23.12 | $23.12 | 0 | |
| 05/01/2025 | $23.12 | $23.12 (0%) | $23.12 | $23.12 | 0 | |
| 04/30/2025 | $23.12 | $23.12 (0%) | $23.12 | $23.12 | 0 | |
| 04/29/2025 | $23.12 | $23.12 (0%) | $23.12 | $23.12 | 367 | $646.97 M |
| 04/28/2025 | $22.88 | $23.42 (2.36%) | $23.42 | $22.88 | 1.10 K | $655.36 M |
| 04/25/2025 | $23.42 | $23.42 (0%) | $23.42 | $23.42 | 300 | $655.36 M |
| 04/24/2025 | $23.42 | $23.42 (0%) | $23.44 | $23.41 | 2.13 K | $655.36 M |
| 04/23/2025 | $23.17 | $23.43 (1.12%) | $23.43 | $23.17 | 1.23 K | $655.64 M |
| 04/22/2025 | $23.17 | $23.17 (0%) | $23.17 | $23.17 | 383 | $648.37 M |
| 04/21/2025 | $22.82 | $22.82 (0%) | $22.82 | $22.82 | 200 | $638.57 M |
| 04/17/2025 | $23.06 | $23.06 (0%) | $23.06 | $23.06 | 0 | $645.29 M |
| 04/16/2025 | $23.05 | $23.06 (0.04%) | $23.06 | $23.05 | 240 | $645.29 M |
| 04/15/2025 | $23.00 | $23.05 (0.22%) | $23.05 | $22.80 | 1.54 K | $645.01 M |
| 04/14/2025 | $22.75 | $23.08 (1.45%) | $23.08 | $22.75 | 3.99 K | $645.85 M |
| 04/11/2025 | $23.49 | $23.43 (-0.26%) | $23.49 | $23.00 | 1.30 K | $655.64 M |
| 04/10/2025 | $23.05 | $22.88 (-0.74%) | $23.05 | $22.88 | 2.15 K | $640.25 M |
| 04/09/2025 | $23.00 | $23.47 (2.04%) | $23.47 | $23.00 | 440 | $656.76 M |
| 04/08/2025 | $22.59 | $23.03 (1.95%) | $23.03 | $22.33 | 4.10 K | $644.45 M |
| 04/07/2025 | $23.00 | $22.65 (-1.52%) | $23.00 | $21.13 | 3.25 K | $633.81 M |
| 04/04/2025 | $23.25 | $23.25 (0%) | $23.25 | $22.03 | 3.09 K | $650.60 M |
| 04/03/2025 | $23.25 | $23.48 (0.99%) | $23.49 | $23.25 | 1.10 K | $657.04 M |
| 04/02/2025 | $23.75 | $23.75 (0%) | $23.97 | $23.75 | 531 | $664.60 M |
| 04/01/2025 | $23.34 | $23.75 (1.76%) | $23.80 | $23.34 | 1.31 K | $664.60 M |
| 03/31/2025 | $23.21 | $23.88 (2.89%) | $24.19 | $23.14 | 10.30 K | $668.23 M |
| 03/28/2025 | $23.53 | $23.14 (-1.66%) | $23.54 | $20.84 | 14.41 K | $647.53 M |
| 03/27/2025 | $23.62 | $23.57 (-0.21%) | $23.62 | $23.52 | 2.70 K | $659.56 M |
| 03/26/2025 | $23.61 | $23.61 (0%) | $23.64 | $23.61 | 501 | $660.68 M |
| 03/25/2025 | $23.69 | $23.69 (0%) | $23.69 | $23.69 | 300 | $662.92 M |
| 03/24/2025 | $23.62 | $23.75 (0.55%) | $23.76 | $23.62 | 3.41 K | $664.60 M |
| 03/21/2025 | $23.56 | $23.75 (0.81%) | $23.75 | $23.55 | 2.33 K | $664.60 M |
| 03/20/2025 | $23.73 | $23.73 (0%) | $23.73 | $23.73 | 120 | $664.04 M |
| 03/19/2025 | $23.69 | $23.64 (-0.21%) | $23.76 | $23.63 | 3.74 K | $661.52 M |
| 03/18/2025 | $23.70 | $23.70 (0%) | $23.70 | $23.70 | 1.10 K | $663.20 M |
| 03/17/2025 | $23.75 | $23.98 (0.97%) | $23.99 | $23.72 | 1.50 K | $671.03 M |
| 03/14/2025 | $23.97 | $23.97 (0%) | $23.97 | $23.97 | 0 | $670.75 M |
| 03/13/2025 | $23.97 | $23.97 (0%) | $23.97 | $23.97 | 0 | $670.75 M |
| 03/12/2025 | $23.86 | $23.97 (0.46%) | $23.97 | $23.86 | 500 | $670.75 M |
| 03/11/2025 | $23.97 | $23.98 (0.04%) | $23.98 | $23.97 | 400 | $671.03 M |
| 03/10/2025 | $23.99 | $23.99 (0%) | $23.99 | $23.99 | 0 | $671.31 M |
| 03/07/2025 | $23.99 | $23.99 (0%) | $23.99 | $23.99 | 0 | $671.31 M |
| 03/06/2025 | $23.99 | $23.99 (0%) | $23.99 | $23.99 | 400 | $671.31 M |
| 03/05/2025 | $23.81 | $23.94 (0.55%) | $23.94 | $23.81 | 225 | $669.91 M |
| 03/04/2025 | $24.00 | $23.81 (-0.79%) | $24.04 | $23.81 | 1.83 K | $666.28 M |
| 03/03/2025 | $23.91 | $24.00 (0.38%) | $24.00 | $23.91 | 2.30 K | $671.59 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.
