5 DAY PERFORMANCE
+1.28%
1 MONTH PERFORMANCE
+1.37%
3 MONTH PERFORMANCE
+2.78%
6 MONTH PERFORMANCE
-1.25%
YEAR-TO-DATE PERFORMANCE
-2.07%
1 YEAR PERFORMANCE
+3.95%
Great Elm Group, Inc. 7.25% Notes due 2027 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/17/2025 | $23.60 | $23.80 (0.84%) | $23.80 | $23.60 | 751 | $640.58 M |
| 07/16/2025 | $23.75 | $23.80 (0.21%) | $23.80 | $23.75 | 1.70 K | $640.58 M |
| 07/15/2025 | $23.63 | $23.70 (0.3%) | $23.70 | $23.63 | 900 | $637.89 M |
| 07/14/2025 | $23.50 | $23.66 (0.68%) | $23.66 | $23.50 | 2.34 K | $636.81 M |
| 07/11/2025 | $23.40 | $23.40 (0%) | $23.40 | $23.40 | 0 | $629.81 M |
| 07/10/2025 | $23.40 | $23.40 (0%) | $23.40 | $23.40 | 0 | $629.81 M |
| 07/09/2025 | $23.40 | $23.40 (0%) | $23.40 | $23.40 | 0 | |
| 07/08/2025 | $23.50 | $23.40 (-0.43%) | $23.50 | $23.40 | 1.10 K | $629.81 M |
| 07/07/2025 | $23.45 | $23.45 (0%) | $23.45 | $23.45 | 0 | $631.16 M |
| 07/03/2025 | $23.45 | $23.45 (0%) | $23.45 | $23.45 | 0 | |
| 07/02/2025 | $23.45 | $23.45 (0%) | $23.45 | $23.45 | 0 | |
| 07/01/2025 | $23.46 | $23.46 (0%) | $23.46 | $23.46 | 661 | $631.43 M |
| 06/30/2025 | $23.50 | $23.50 (0%) | $23.50 | $23.50 | 24 | $632.50 M |
| 06/27/2025 | $23.50 | $23.50 (0%) | $23.50 | $23.50 | 25 | $632.50 M |
| 06/26/2025 | $23.46 | $23.50 (0.17%) | $23.50 | $23.46 | 1.09 K | $632.50 M |
| 06/25/2025 | $23.55 | $23.55 (0%) | $23.55 | $23.55 | 0 | $633.85 M |
| 06/24/2025 | $23.55 | $23.55 (0%) | $23.60 | $23.54 | 1.10 K | $633.85 M |
| 06/23/2025 | $23.42 | $23.40 (-0.09%) | $23.42 | $23.40 | 2.10 K | $629.81 M |
| 06/20/2025 | $23.40 | $23.40 (0%) | $23.40 | $23.40 | 106 | $629.81 M |
| 06/18/2025 | $23.50 | $23.38 (-0.51%) | $23.51 | $23.37 | 2.50 K | $629.27 M |
| 06/17/2025 | $23.39 | $23.39 (0%) | $23.39 | $23.39 | 3 | $629.54 M |
| 06/16/2025 | $23.39 | $23.39 (0%) | $23.39 | $23.39 | 0 | $629.54 M |
| 06/13/2025 | $23.38 | $23.39 (0.04%) | $23.39 | $23.38 | 1.84 K | $629.54 M |
| 06/12/2025 | $23.68 | $23.23 (-1.9%) | $23.68 | $23.21 | 1.73 K | $625.24 M |
| 06/11/2025 | $23.45 | $23.45 (0%) | $23.45 | $23.45 | 200 | $631.16 M |
| 06/10/2025 | $23.41 | $23.45 (0.17%) | $23.60 | $23.41 | 4.00 K | $631.16 M |
| 06/09/2025 | $23.65 | $23.62 (-0.13%) | $23.65 | $23.60 | 618 | $635.73 M |
| 06/06/2025 | $23.49 | $23.50 (0.04%) | $23.50 | $23.40 | 1.03 K | $632.50 M |
| 06/05/2025 | $23.54 | $23.40 (-0.59%) | $23.54 | $23.20 | 6.11 K | $629.81 M |
| 06/04/2025 | $23.43 | $23.41 (-0.09%) | $23.43 | $23.41 | 400 | $630.08 M |
| 06/03/2025 | $23.60 | $23.54 (-0.25%) | $23.60 | $23.42 | 1.70 K | $633.58 M |
| 06/02/2025 | $23.42 | $23.42 (0%) | $23.42 | $23.42 | 500 | $630.35 M |
| 05/30/2025 | $23.40 | $23.40 (0%) | $23.40 | $23.40 | 430 | $629.81 M |
| 05/29/2025 | $23.25 | $23.25 (0%) | $23.25 | $23.25 | 0 | $625.77 M |
| 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 | 1.42 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 | 800 | $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 | 209 | $630.89 M |
| 05/09/2025 | $23.41 | $23.44 (0.13%) | $23.44 | $23.41 | 710 | $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 | 200 | $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 | 300 | $648.37 M |
| 04/21/2025 | $22.82 | $22.82 (0%) | $22.82 | $22.82 | 200 | $638.57 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.
