Great Elm Group Inc. 7.2... (GEGGL)
22.99
-0.58 (-2.46%)
At close: Mar 28, 2025, 3:59 PM
23.14
0.67%
After-hours: Mar 28, 2025, 04:36 PM EDT
GEGGL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 23.53 | 23.54 | 20.84 | 23.14 | -0.43 | -1.82% | 14,413 |
| Mar 27, 2025 | 23.62 | 23.62 | 23.52 | 23.57 | -0.04 | -0.17% | 2,700 |
| Mar 26, 2025 | 23.61 | 23.64 | 23.61 | 23.61 | -0.08 | -0.34% | 501 |
| Mar 25, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | -0.06 | -0.25% | 300 |
| Mar 24, 2025 | 23.62 | 23.76 | 23.62 | 23.75 | 0.00 | 0.00% | 3,407 |
| Mar 21, 2025 | 23.56 | 23.75 | 23.55 | 23.75 | 0.02 | 0.08% | 2,325 |
| Mar 20, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 0.09 | 0.38% | 120 |
| Mar 19, 2025 | 23.69 | 23.76 | 23.63 | 23.64 | -0.06 | -0.25% | 3,739 |
| Mar 18, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | -0.28 | -1.17% | 1,100 |
| Mar 17, 2025 | 23.75 | 23.99 | 23.72 | 23.98 | 0.01 | 0.04% | 1,500 |
| Mar 14, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 0.00 | 0.00% | 0 |
| Mar 13, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 0.00 | 0.00% | 0 |
| Mar 12, 2025 | 23.86 | 23.97 | 23.86 | 23.97 | -0.01 | -0.04% | 500 |
| Mar 11, 2025 | 23.97 | 23.98 | 23.97 | 23.98 | -0.01 | -0.04% | 400 |
| Mar 10, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 0.00 | 0.00% | 0 |
| Mar 7, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 0.00 | 0.00% | 0 |
| Mar 6, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 0.05 | 0.21% | 400 |
| Mar 5, 2025 | 23.81 | 23.94 | 23.81 | 23.94 | 0.13 | 0.55% | 225 |
| Mar 4, 2025 | 24.00 | 24.04 | 23.81 | 23.81 | -0.19 | -0.79% | 1,825 |
| Mar 3, 2025 | 23.91 | 24.00 | 23.91 | 24.00 | 0.00 | 0.00% | 2,300 |
| Feb 28, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 0.00 | 0.00% | 300 |
| Feb 27, 2025 | 23.95 | 24.00 | 23.90 | 24.00 | 0.00 | 0.00% | 1,600 |
| Feb 26, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 0.00 | 0.00% | 737 |
| Feb 25, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 0.00 | 0.00% | 0 |
| Feb 24, 2025 | 24.00 | 24.00 | 23.92 | 24.00 | 0.00 | 0.00% | 1,500 |
| Feb 21, 2025 | 23.94 | 24.15 | 23.75 | 24.00 | 0.28 | 1.18% | 3,600 |
| Feb 20, 2025 | 23.97 | 23.97 | 23.72 | 23.72 | -0.28 | -1.17% | 300 |
| Feb 19, 2025 | 23.98 | 24.00 | 23.98 | 24.00 | 0.07 | 0.29% | 510 |
| Feb 18, 2025 | 23.98 | 23.98 | 23.71 | 23.93 | -0.04 | -0.17% | 1,000 |
| Feb 14, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 0.19 | 0.80% | 300 |
| Feb 13, 2025 | 23.61 | 23.78 | 23.61 | 23.78 | -0.22 | -0.92% | 602 |
| Feb 12, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 0.00 | 0.00% | 0 |
| Feb 11, 2025 | 23.84 | 24.00 | 23.84 | 24.00 | 0.07 | 0.29% | 1,239 |
| Feb 10, 2025 | 24.89 | 24.89 | 23.82 | 23.93 | 0.01 | 0.04% | 2,337 |
| Feb 7, 2025 | 23.63 | 24.18 | 23.63 | 23.92 | -0.05 | -0.21% | 5,200 |
| Feb 6, 2025 | 23.61 | 23.97 | 23.61 | 23.97 | -0.05 | -0.21% | 3,649 |
| Feb 5, 2025 | 23.94 | 24.15 | 23.94 | 24.02 | 0.09 | 0.38% | 5,600 |
| Feb 4, 2025 | 23.99 | 23.99 | 23.93 | 23.93 | -0.01 | -0.04% | 532 |
| Feb 3, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 0.00 | 0.00% | 0 |
| Jan 31, 2025 | 23.50 | 23.94 | 23.50 | 23.94 | 0.16 | 0.67% | 3,900 |
| Jan 30, 2025 | 23.98 | 24.00 | 23.78 | 23.78 | 0.13 | 0.55% | 1,000 |
| Jan 29, 2025 | 23.85 | 23.85 | 23.65 | 23.65 | -0.07 | -0.30% | 802 |
| Jan 28, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | -0.04 | -0.17% | 300 |
| Jan 27, 2025 | 23.29 | 24.00 | 23.29 | 23.76 | 0.35 | 1.50% | 9,400 |
| Jan 24, 2025 | 23.48 | 23.48 | 23.40 | 23.41 | -0.08 | -0.34% | 8,441 |
| Jan 23, 2025 | 23.50 | 23.66 | 23.40 | 23.49 | -0.01 | -0.04% | 3,624 |
| Jan 22, 2025 | 23.75 | 23.75 | 23.50 | 23.50 | -0.07 | -0.30% | 6,512 |
| Jan 21, 2025 | 23.57 | 23.90 | 23.55 | 23.57 | -0.43 | -1.79% | 9,400 |
| Jan 17, 2025 | 23.55 | 24.00 | 23.50 | 24.00 | 0.35 | 1.48% | 6,500 |
| Jan 16, 2025 | 24.00 | 24.00 | 23.51 | 23.65 | -0.05 | -0.21% | 4,727 |