Great Elm Group Inc. (GEG)
1.82
-0.06 (-3.19%)
At close: Apr 10, 2025, 11:26 AM
Great Elm Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 1.90 | 1.94 | 1.76 | 1.88 | 0.00 | 0.00% | 69,396 |
| Apr 8, 2025 | 1.87 | 1.91 | 1.86 | 1.88 | 0.01 | 0.53% | 11,140 |
| Apr 7, 2025 | 1.85 | 1.89 | 1.85 | 1.87 | -0.02 | -1.06% | 7,300 |
| Apr 4, 2025 | 1.90 | 1.91 | 1.86 | 1.89 | -0.01 | -0.53% | 36,600 |
| Apr 3, 2025 | 1.91 | 1.92 | 1.88 | 1.90 | 0.00 | 0.00% | 10,425 |
| Apr 2, 2025 | 1.90 | 1.91 | 1.88 | 1.90 | 0.00 | 0.00% | 11,740 |
| Apr 1, 2025 | 1.99 | 1.99 | 1.87 | 1.90 | 0.01 | 0.53% | 3,413 |
| Mar 31, 2025 | 1.93 | 1.93 | 1.87 | 1.89 | 0.00 | 0.00% | 4,402 |
| Mar 28, 2025 | 1.87 | 1.90 | 1.87 | 1.89 | 0.00 | 0.00% | 3,700 |
| Mar 27, 2025 | 1.98 | 1.98 | 1.85 | 1.89 | -0.01 | -0.53% | 12,644 |
| Mar 26, 2025 | 1.94 | 1.99 | 1.85 | 1.90 | -0.09 | -4.52% | 3,600 |
| Mar 25, 2025 | 1.99 | 2.03 | 1.89 | 1.99 | -0.02 | -1.00% | 4,500 |
| Mar 24, 2025 | 2.04 | 2.04 | 1.94 | 2.01 | 0.01 | 0.50% | 24,130 |
| Mar 21, 2025 | 1.99 | 2.00 | 1.94 | 2.00 | 0.06 | 3.09% | 17,600 |
| Mar 20, 2025 | 1.85 | 1.96 | 1.84 | 1.94 | 0.04 | 2.11% | 6,008 |
| Mar 19, 2025 | 1.82 | 1.90 | 1.80 | 1.90 | 0.03 | 1.60% | 7,800 |
| Mar 18, 2025 | 1.96 | 1.96 | 1.87 | 1.87 | -0.13 | -6.50% | 5,800 |
| Mar 17, 2025 | 1.87 | 2.00 | 1.87 | 2.00 | 0.09 | 4.71% | 27,100 |
| Mar 14, 2025 | 1.83 | 1.91 | 1.83 | 1.91 | 0.05 | 2.69% | 55,707 |
| Mar 13, 2025 | 1.82 | 1.86 | 1.80 | 1.86 | 0.02 | 1.09% | 26,400 |
| Mar 12, 2025 | 1.84 | 1.85 | 1.81 | 1.84 | -0.01 | -0.54% | 5,527 |
| Mar 11, 2025 | 1.84 | 1.87 | 1.79 | 1.85 | 0.01 | 0.54% | 67,934 |
| Mar 10, 2025 | 1.80 | 1.86 | 1.80 | 1.84 | -0.03 | -1.60% | 15,399 |
| Mar 7, 2025 | 1.81 | 1.87 | 1.81 | 1.87 | 0.04 | 2.19% | 7,400 |
| Mar 6, 2025 | 1.84 | 1.85 | 1.81 | 1.83 | 0.00 | 0.00% | 38,100 |
| Mar 5, 2025 | 1.85 | 1.85 | 1.80 | 1.83 | -0.01 | -0.54% | 22,500 |
| Mar 4, 2025 | 1.81 | 1.84 | 1.80 | 1.84 | 0.02 | 1.10% | 9,703 |
| Mar 3, 2025 | 1.88 | 1.89 | 1.82 | 1.82 | -0.07 | -3.70% | 92,000 |
| Feb 28, 2025 | 1.85 | 1.89 | 1.85 | 1.89 | 0.03 | 1.61% | 8,111 |
| Feb 27, 2025 | 1.87 | 1.87 | 1.85 | 1.86 | -0.01 | -0.53% | 15,000 |
| Feb 26, 2025 | 1.86 | 1.87 | 1.85 | 1.87 | -0.02 | -1.06% | 13,300 |
| Feb 25, 2025 | 1.87 | 1.89 | 1.85 | 1.89 | 0.00 | 0.00% | 36,481 |
| Feb 24, 2025 | 1.86 | 1.89 | 1.86 | 1.89 | 0.00 | 0.00% | 6,800 |
| Feb 21, 2025 | 1.97 | 1.97 | 1.86 | 1.89 | 0.00 | 0.00% | 47,300 |
| Feb 20, 2025 | 1.95 | 1.95 | 1.86 | 1.89 | 0.01 | 0.53% | 4,400 |
| Feb 19, 2025 | 1.90 | 1.96 | 1.88 | 1.88 | -0.04 | -2.08% | 103,337 |
| Feb 18, 2025 | 1.89 | 1.95 | 1.88 | 1.92 | -0.05 | -2.54% | 12,048 |
| Feb 14, 2025 | 1.97 | 1.99 | 1.94 | 1.97 | 0.02 | 1.03% | 13,202 |
| Feb 13, 2025 | 1.95 | 1.95 | 1.88 | 1.95 | 0.04 | 2.09% | 31,114 |
| Feb 12, 2025 | 1.90 | 1.93 | 1.88 | 1.91 | 0.01 | 0.53% | 83,300 |
| Feb 11, 2025 | 1.84 | 1.90 | 1.84 | 1.90 | 0.05 | 2.70% | 27,400 |
| Feb 10, 2025 | 1.82 | 1.85 | 1.81 | 1.85 | 0.03 | 1.65% | 37,745 |
| Feb 7, 2025 | 1.84 | 1.84 | 1.79 | 1.82 | 0.02 | 1.11% | 38,600 |
| Feb 6, 2025 | 1.82 | 1.83 | 1.80 | 1.80 | -0.02 | -1.10% | 29,500 |
| Feb 5, 2025 | 1.83 | 1.83 | 1.80 | 1.82 | 0.01 | 0.55% | 1,200 |
| Feb 4, 2025 | 1.81 | 1.83 | 1.80 | 1.81 | 0.00 | 0.00% | 1,949 |
| Feb 3, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | 0.01 | 0.56% | 2,600 |
| Jan 31, 2025 | 1.80 | 1.82 | 1.80 | 1.80 | 0.00 | 0.00% | 2,000 |
| Jan 30, 2025 | 1.80 | 1.83 | 1.80 | 1.80 | 0.00 | 0.00% | 9,338 |
| Jan 29, 2025 | 1.80 | 1.83 | 1.80 | 1.80 | -0.01 | -0.55% | 1,630 |