Great Elm Group Inc. (GEG)
NASDAQ: GEG
· Real-Time Price · USD
2.75
-0.25 (-8.35%)
At close: Sep 05, 2025, 3:59 PM
2.67
-2.91%
After-hours: Sep 05, 2025, 07:58 PM EDT
GEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.89 | 2.89 | 2.58 | 2.75 | 2.75 | -8.33% | 248,693 |
| Sep 4, 2025 | 2.76 | 3.14 | 2.71 | 3.00 | 3.00 | -2.91% | 775,900 |
| Sep 3, 2025 | 3.28 | 3.51 | 2.83 | 3.09 | 3.09 | 20.70% | 13,503,232 |
| Sep 2, 2025 | 2.31 | 2.56 | 2.31 | 2.56 | 2.56 | 6.22% | 2,627,300 |
| Aug 29, 2025 | 2.47 | 2.54 | 2.28 | 2.41 | 2.41 | -4.37% | 3,802 |
| Aug 28, 2025 | 2.45 | 2.52 | 2.44 | 2.52 | 2.52 | 5.00% | 8,015 |
| Aug 27, 2025 | 2.54 | 2.54 | 2.37 | 2.40 | 2.40 | -2.44% | 25,400 |
| Aug 26, 2025 | 2.39 | 2.53 | 2.30 | 2.46 | 2.46 | -0.40% | 9,805 |
| Aug 25, 2025 | 2.41 | 2.53 | 2.36 | 2.47 | 2.47 | 0.00% | 4,642 |
| Aug 22, 2025 | 2.42 | 2.48 | 2.42 | 2.47 | 2.47 | 2.07% | 3,500 |
| Aug 21, 2025 | 2.46 | 2.54 | 2.40 | 2.42 | 2.42 | -0.41% | 13,800 |
| Aug 20, 2025 | 2.34 | 2.49 | 2.34 | 2.43 | 2.43 | 5.65% | 11,225 |
| Aug 19, 2025 | 2.27 | 2.30 | 2.20 | 2.30 | 2.30 | 2.68% | 7,932 |
| Aug 18, 2025 | 2.12 | 2.49 | 2.12 | 2.24 | 2.24 | 5.66% | 79,200 |
| Aug 15, 2025 | 2.13 | 2.13 | 2.11 | 2.12 | 2.12 | -1.85% | 1,100 |
| Aug 14, 2025 | 2.13 | 2.18 | 2.10 | 2.16 | 2.16 | 2.86% | 6,238 |
| Aug 13, 2025 | 2.10 | 2.13 | 2.06 | 2.10 | 2.10 | 0.00% | 1,442 |
| Aug 12, 2025 | 2.11 | 2.16 | 2.10 | 2.10 | 2.10 | -2.33% | 12,219 |
| Aug 11, 2025 | 2.19 | 2.19 | 2.11 | 2.15 | 2.15 | 0.00% | 2,500 |
| Aug 8, 2025 | 2.17 | 2.20 | 2.11 | 2.15 | 2.15 | -1.38% | 16,222 |