Great Elm Group Inc. (GEG) Historical Stock Price Data | Complete Trading History - Stocknear

Great Elm Group Inc.

NASDAQ: GEG · Real-Time Price · USD
2.66
0.00 (0.00%)
At close: Sep 26, 2025, 3:59 PM
2.50
-6.02%
After-hours: Sep 26, 2025, 06:28 PM EDT

GEG Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 2.65 2.70 2.64 2.66 2.66 0.00% 8,385
Sep 25, 2025 2.73 2.73 2.63 2.66 2.66 0.00% 15,659
Sep 24, 2025 2.76 2.83 2.66 2.66 2.66 -5.00% 16,721
Sep 23, 2025 2.90 2.91 2.77 2.80 2.80 -3.45% 24,200
Sep 22, 2025 2.73 2.97 2.73 2.90 2.90 6.62% 54,927
Sep 19, 2025 2.72 2.93 2.65 2.72 2.72 -2.86% 695,851
Sep 18, 2025 2.81 2.84 2.70 2.80 2.80 -1.75% 62,614
Sep 17, 2025 2.90 2.97 2.79 2.85 2.85 -3.39% 63,911
Sep 16, 2025 2.91 3.03 2.90 2.95 2.95 1.37% 53,763
Sep 15, 2025 2.81 3.03 2.78 2.91 2.91 2.11% 117,422
Sep 12, 2025 2.77 2.88 2.75 2.85 2.85 0.35% 60,147
Sep 11, 2025 2.81 2.90 2.75 2.84 2.84 -0.35% 115,300
Sep 10, 2025 2.70 2.99 2.70 2.85 2.85 1.79% 144,755
Sep 9, 2025 2.65 2.83 2.64 2.80 2.80 5.66% 213,000
Sep 8, 2025 2.65 2.71 2.62 2.65 2.65 -3.64% 183,300
Sep 5, 2025 2.89 2.89 2.58 2.75 2.75 -8.33% 254,400
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