-
5 DAY PERFORMANCE
+0.25% -
1 MONTH PERFORMANCE
+1.05% -
3 MONTH PERFORMANCE
+4.25% -
6 MONTH PERFORMANCE
+8.13% -
YEAR-TO-DATE PERFORMANCE
+14.57% -
1 YEAR PERFORMANCE
+12.59%
Great Elm Group, Inc. 7.25% Notes due 2027 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $24.00 | $24.06 (0.25%) | $24.78 | $24.00 | 1,238 | $699.64 M |
| 11/21/2024 | $24.40 | $24.40 (0%) | $24.40 | $24.40 | 0 | $709.53 M |
| 11/20/2024 | $24.40 | $24.40 (0%) | $24.40 | $24.40 | 605 | $709.53 M |
| 11/19/2024 | $23.90 | $23.90 (0%) | $23.90 | $23.90 | 0 | $694.99 M |
| 11/18/2024 | $23.90 | $23.90 (0%) | $23.90 | $23.90 | 400 | $694.99 M |
| 11/15/2024 | $24.00 | $24.00 (0%) | $24.00 | $24.00 | 0 | $697.90 M |
| 11/14/2024 | $24.00 | $24.00 (0%) | $24.00 | $24.00 | 0 | $697.90 M |
| 11/13/2024 | $23.95 | $24.00 (0.21%) | $24.00 | $23.90 | 4,800 | $697.90 M |
| 11/12/2024 | $23.99 | $24.00 (0.04%) | $24.00 | $23.86 | 3,105 | $697.90 M |
| 11/11/2024 | $24.25 | $24.25 (0%) | $24.25 | $24.25 | 0 | $705.17 M |
| 11/08/2024 | $24.25 | $24.25 (0%) | $24.25 | $23.50 | 817 | $580.86 M |
| 11/07/2024 | $24.36 | $24.08 (-1.15%) | $24.99 | $23.91 | 6,600 | $576.79 M |
| 11/06/2024 | $24.44 | $24.44 (0%) | $24.44 | $24.44 | 0 | $585.41 M |
| 11/05/2024 | $24.45 | $24.45 (0%) | $24.45 | $24.45 | 801 | $585.65 M |
| 11/04/2024 | $24.40 | $24.25 (-0.61%) | $24.40 | $23.98 | 2,202 | $580.86 M |
| 11/01/2024 | $24.25 | $24.20 (-0.21%) | $24.25 | $24.20 | 1,610 | $579.66 M |
| 10/31/2024 | $24.28 | $24.01 (-1.11%) | $24.48 | $24.01 | 2,991 | $575.11 M |
| 10/30/2024 | $24.20 | $24.20 (0%) | $24.20 | $24.20 | 105 | $579.66 M |
| 10/29/2024 | $23.73 | $24.30 (2.4%) | $24.30 | $23.73 | 5,833 | $582.06 M |
| 10/28/2024 | $24.49 | $24.49 (0%) | $24.49 | $24.49 | 0 | $586.61 M |
| 10/25/2024 | $23.96 | $24.49 (2.21%) | $24.49 | $23.21 | 1,705 | $586.61 M |
| 10/24/2024 | $23.72 | $24.10 (1.6%) | $24.80 | $23.32 | 11,800 | $577.26 M |
| 10/23/2024 | $23.81 | $23.81 (0%) | $23.81 | $23.81 | 0 | $570.32 M |
| 10/22/2024 | $23.81 | $23.81 (0%) | $23.81 | $23.81 | 0 | $570.32 M |
| 10/21/2024 | $24.40 | $23.81 (-2.42%) | $24.79 | $23.81 | 731 | $570.32 M |
| 10/18/2024 | $24.74 | $24.30 (-1.78%) | $24.75 | $23.98 | 3,400 | $582.06 M |
| 10/17/2024 | $24.80 | $24.30 (-2.02%) | $24.80 | $23.76 | 8,700 | $582.06 M |
| 10/16/2024 | $24.17 | $24.53 (1.49%) | $24.78 | $24.03 | 5,700 | $587.56 M |
| 10/15/2024 | $23.75 | $24.15 (1.68%) | $24.99 | $23.41 | 24,411 | $578.46 M |
| 10/14/2024 | $23.59 | $23.63 (0.17%) | $24.00 | $23.58 | 3,010 | $566.01 M |
| 10/11/2024 | $23.40 | $23.42 (0.09%) | $23.42 | $23.30 | 742 | $560.98 M |
| 10/10/2024 | $23.40 | $23.40 (0%) | $23.40 | $23.40 | 0 | $560.50 M |
| 10/09/2024 | $23.75 | $23.40 (-1.47%) | $23.75 | $23.40 | 2,200 | $560.50 M |
| 10/08/2024 | $23.73 | $23.73 (0%) | $23.73 | $23.73 | 600 | $568.40 M |
| 10/07/2024 | $23.55 | $23.71 (0.68%) | $23.72 | $23.55 | 1,700 | $718.84 M |
| 10/04/2024 | $23.52 | $23.50 (-0.09%) | $23.75 | $23.50 | 918 | $712.47 M |
| 10/03/2024 | $23.95 | $23.95 (0%) | $23.95 | $23.95 | 0 | $726.12 M |
| 10/02/2024 | $23.99 | $23.95 (-0.17%) | $24.00 | $23.31 | 1,000 | $726.12 M |
| 10/01/2024 | $23.99 | $23.99 (0%) | $23.99 | $23.99 | 100 | $727.33 M |
| 09/30/2024 | $24.00 | $23.99 (-0.04%) | $24.00 | $23.94 | 1,700 | $727.33 M |
| 09/27/2024 | $23.60 | $23.98 (1.61%) | $24.08 | $23.60 | 1,827 | $727.03 M |
| 09/26/2024 | $24.48 | $23.70 (-3.19%) | $24.55 | $23.64 | 3,600 | $718.54 M |
| 09/25/2024 | $24.09 | $24.26 (0.71%) | $24.40 | $23.80 | 4,600 | $735.51 M |
| 09/24/2024 | $23.93 | $23.90 (-0.13%) | $24.30 | $23.90 | 2,000 | $724.60 M |
| 09/23/2024 | $23.52 | $24.06 (2.3%) | $24.35 | $23.52 | 2,100 | $729.45 M |
| 09/20/2024 | $24.70 | $24.50 (-0.81%) | $24.70 | $24.50 | 530 | $742.79 M |
| 09/19/2024 | $24.17 | $24.17 (0%) | $24.17 | $24.17 | 0 | $732.79 M |
| 09/18/2024 | $24.40 | $24.17 (-0.94%) | $24.40 | $23.70 | 6,953 | $732.79 M |
| 09/17/2024 | $23.12 | $24.15 (4.46%) | $25.50 | $23.12 | 27,424 | $732.18 M |
| 09/16/2024 | $23.39 | $23.30 (-0.38%) | $23.39 | $23.00 | 645 | $706.41 M |
| 09/13/2024 | $23.39 | $23.39 (0%) | $23.39 | $23.39 | 0 | $709.14 M |
| 09/12/2024 | $23.40 | $23.39 (-0.04%) | $23.40 | $23.39 | 600 | $709.14 M |
| 09/11/2024 | $23.40 | $23.40 (0%) | $23.40 | $23.40 | 1,500 | $709.44 M |
| 09/10/2024 | $23.40 | $23.40 (0%) | $23.40 | $23.40 | 400 | $709.44 M |
| 09/09/2024 | $23.72 | $23.40 (-1.35%) | $23.72 | $23.38 | 800 | $709.44 M |
| 09/06/2024 | $23.00 | $23.25 (1.09%) | $23.25 | $22.70 | 3,500 | $704.89 M |
| 09/05/2024 | $22.78 | $23.01 (1.01%) | $23.37 | $22.70 | 2,735 | $697.62 M |
| 09/04/2024 | $23.26 | $22.71 (-2.36%) | $23.26 | $22.71 | 1,400 | $688.52 M |
| 09/03/2024 | $22.80 | $22.80 (0%) | $22.80 | $22.80 | 0 | $691.25 M |
| 08/30/2024 | $23.00 | $22.80 (-0.87%) | $23.38 | $22.60 | 4,200 | $691.25 M |
| 08/29/2024 | $23.38 | $23.00 (-1.63%) | $23.40 | $22.81 | 2,100 | $697.31 M |
| 08/28/2024 | $23.00 | $23.00 (0%) | $23.00 | $23.00 | 0 | $689.13 M |
| 08/27/2024 | $23.36 | $23.00 (-1.54%) | $23.36 | $22.65 | 2,900 | $689.13 M |
| 08/26/2024 | $23.32 | $23.34 (0.09%) | $23.34 | $23.32 | 2,122 | $701.74 M |
| 08/23/2024 | $23.42 | $23.42 (0%) | $23.42 | $23.42 | 540 | $704.15 M |
| 08/22/2024 | $22.65 | $23.08 (1.9%) | $23.13 | $22.46 | 1,700 | $693.92 M |