5 DAY PERFORMANCE
-0.61%
1 MONTH PERFORMANCE
-0.77%
3 MONTH PERFORMANCE
-0.81%
6 MONTH PERFORMANCE
+4.49%
YEAR-TO-DATE PERFORMANCE
+1.03%
1 YEAR PERFORMANCE
+0.04%
Great Elm Group, Inc. 7.25% Notes due 2027 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $24.49 | $24.49 (0%) | $24.49 | $24.49 | 2.02 K | $709.52 M |
| 12/03/2025 | $24.72 | $24.45 (-1.09%) | $24.73 | $24.45 | 2.22 K | $708.37 M |
| 12/02/2025 | $24.60 | $24.59 (-0.04%) | $24.60 | $24.59 | 725 | $712.42 M |
| 12/01/2025 | $24.60 | $24.60 (0%) | $24.60 | $24.60 | 300 | $712.71 M |
| 11/28/2025 | $24.60 | $24.60 (0%) | $24.60 | $24.60 | 0 | $712.71 M |
| 11/26/2025 | $24.48 | $24.60 (0.49%) | $24.60 | $24.47 | 743 | $712.71 M |
| 11/25/2025 | $24.70 | $24.45 (-1.01%) | $24.79 | $24.45 | 1.50 K | $708.37 M |
| 11/24/2025 | $24.70 | $24.61 (-0.36%) | $24.75 | $24.61 | 2.41 K | $713.00 M |
| 11/21/2025 | $24.61 | $24.75 (0.57%) | $24.75 | $24.61 | 802 | $717.06 M |
| 11/20/2025 | $24.73 | $24.75 (0.08%) | $24.80 | $24.70 | 2.00 K | $717.06 M |
| 11/19/2025 | $24.42 | $24.42 (0%) | $24.42 | $24.42 | 400 | $707.50 M |
| 11/18/2025 | $24.47 | $24.62 (0.61%) | $24.62 | $24.47 | 6.03 K | $713.29 M |
| 11/17/2025 | $24.65 | $24.54 (-0.45%) | $24.65 | $24.42 | 3.20 K | $710.97 M |
| 11/14/2025 | $24.70 | $24.70 (0%) | $24.70 | $24.70 | 0 | $715.61 M |
| 11/13/2025 | $24.65 | $24.70 (0.2%) | $24.90 | $24.54 | 5.34 K | $715.61 M |
| 11/12/2025 | $24.58 | $24.58 (0%) | $24.58 | $24.58 | 348 | $712.13 M |
| 11/11/2025 | $24.65 | $24.58 (-0.28%) | $24.65 | $24.58 | 1.22 K | $712.13 M |
| 11/10/2025 | $24.42 | $24.42 (0%) | $24.42 | $24.42 | 0 | $707.50 M |
| 11/07/2025 | $24.42 | $24.42 (0%) | $24.42 | $24.42 | 25 | $675.02 M |
| 11/06/2025 | $24.74 | $24.42 (-1.29%) | $25.25 | $24.40 | 2.80 K | $675.02 M |
| 11/05/2025 | $24.50 | $24.64 (0.57%) | $24.64 | $24.50 | 1.30 K | $681.38 M |
| 11/04/2025 | $24.50 | $24.50 (0%) | $24.50 | $24.50 | 1.11 K | $677.23 M |
| 11/03/2025 | $24.50 | $24.46 (-0.16%) | $24.50 | $24.46 | 1.34 K | $676.12 M |
| 10/31/2025 | $24.50 | $24.50 (0%) | $24.50 | $24.44 | 2.30 K | $677.23 M |
| 10/30/2025 | $24.50 | $24.50 (0%) | $24.50 | $24.50 | 108 | $677.23 M |
| 10/29/2025 | $24.53 | $24.50 (-0.12%) | $24.53 | $24.41 | 1.70 K | $677.23 M |
| 10/28/2025 | $24.48 | $24.49 (0.04%) | $24.60 | $24.39 | 1.30 K | $676.95 M |
| 10/27/2025 | $24.37 | $24.37 (0%) | $24.40 | $24.29 | 6.61 K | $673.64 M |
| 10/24/2025 | $24.15 | $24.35 (0.83%) | $24.39 | $24.15 | 3.40 K | $673.08 M |
| 10/23/2025 | $24.15 | $24.15 (0%) | $24.19 | $23.90 | 6.23 K | $667.55 M |
| 10/22/2025 | $24.06 | $24.20 (0.58%) | $24.20 | $21.55 | 8.30 K | $668.94 M |
| 10/21/2025 | $24.30 | $24.20 (-0.41%) | $24.33 | $24.12 | 7.98 K | $668.94 M |
| 10/20/2025 | $24.20 | $24.17 (-0.12%) | $24.32 | $24.17 | 5.61 K | $668.11 M |
| 10/17/2025 | $24.37 | $24.39 (0.08%) | $24.39 | $24.12 | 2.40 K | $674.19 M |
| 10/16/2025 | $24.16 | $24.15 (-0.04%) | $24.27 | $24.14 | 4.14 K | $667.55 M |
| 10/15/2025 | $24.32 | $24.20 (-0.49%) | $24.32 | $24.12 | 1.45 K | $668.94 M |
| 10/14/2025 | $24.25 | $24.40 (0.62%) | $24.40 | $24.13 | 4.65 K | $674.46 M |
| 10/13/2025 | $24.25 | $24.42 (0.7%) | $24.42 | $24.09 | 5.15 K | $675.02 M |
| 10/10/2025 | $24.40 | $24.40 (0%) | $24.40 | $24.40 | 0 | $674.46 M |
| 10/09/2025 | $24.23 | $24.40 (0.7%) | $24.42 | $24.00 | 4.30 K | $674.46 M |
| 10/08/2025 | $24.19 | $24.00 (-0.79%) | $24.27 | $23.77 | 5.11 K | $663.41 M |
| 10/07/2025 | $24.23 | $24.20 (-0.12%) | $24.23 | $24.06 | 4.30 K | $668.94 M |
| 10/06/2025 | $24.88 | $24.05 (-3.34%) | $25.00 | $24.01 | 16.70 K | $664.79 M |
| 10/03/2025 | $24.67 | $24.67 (0%) | $24.67 | $24.67 | 250 | $681.93 M |
| 10/02/2025 | $24.80 | $24.80 (0%) | $24.80 | $24.80 | 400 | $685.52 M |
| 10/01/2025 | $24.55 | $24.42 (-0.53%) | $25.50 | $24.41 | 18.20 K | $675.02 M |
| 09/30/2025 | $24.77 | $24.50 (-1.09%) | $24.80 | $24.45 | 9.50 K | $677.23 M |
| 09/29/2025 | $24.68 | $24.55 (-0.53%) | $24.68 | $24.52 | 1.70 K | $678.61 M |
| 09/26/2025 | $24.67 | $24.68 (0.04%) | $24.74 | $24.67 | 3.93 K | $682.20 M |
| 09/25/2025 | $24.61 | $24.70 (0.37%) | $24.70 | $24.61 | 1.40 K | $682.76 M |
| 09/24/2025 | $24.70 | $24.70 (0%) | $24.70 | $24.70 | 1.32 K | $682.76 M |
| 09/23/2025 | $24.61 | $24.70 (0.37%) | $24.70 | $24.61 | 819 | $682.76 M |
| 09/22/2025 | $24.70 | $24.61 (-0.36%) | $24.70 | $24.61 | 1.80 K | $680.27 M |
| 09/19/2025 | $24.60 | $24.72 (0.49%) | $24.77 | $24.58 | 1.20 K | $683.31 M |
| 09/18/2025 | $24.75 | $24.70 (-0.2%) | $24.89 | $24.54 | 1.40 K | $682.76 M |
| 09/17/2025 | $24.58 | $24.54 (-0.16%) | $24.60 | $24.54 | 1.24 K | $678.33 M |
| 09/16/2025 | $24.50 | $24.50 (0%) | $24.50 | $24.50 | 0 | $677.23 M |
| 09/15/2025 | $24.37 | $24.50 (0.53%) | $24.75 | $24.37 | 5.50 K | $677.23 M |
| 09/12/2025 | $24.57 | $24.70 (0.53%) | $24.70 | $24.50 | 2.00 K | $682.76 M |
| 09/11/2025 | $24.48 | $24.70 (0.9%) | $24.70 | $24.48 | 1.05 K | $682.76 M |
| 09/10/2025 | $24.70 | $24.70 (0%) | $24.70 | $24.70 | 300 | $682.76 M |
| 09/09/2025 | $24.70 | $24.50 (-0.81%) | $24.70 | $24.50 | 346 | $677.23 M |
| 09/08/2025 | $24.70 | $24.70 (0%) | $24.70 | $24.55 | 1.32 K | $682.76 M |
| 09/05/2025 | $24.88 | $24.65 (-0.92%) | $24.88 | $24.49 | 3.70 K | $681.38 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.
