Great Elm Group, Inc. - Common Stock (GEG)

2.1800
+0.0300 (1.40%)
NASDAQ · Last Trade: Nov 6th, 5:42 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Great Elm Group, Inc. - Common Stock (GEG)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/20262.152.182.152.181,9602.18
11/05/20262.152.252.152.154,5842.15
11/04/20262.152.202.152.209382.20
11/03/20262.192.192.152.154,2112.15
11/02/20262.152.192.152.192,2712.19
10/30/20262.152.162.152.152,5782.15
10/29/20262.162.162.152.163,3632.16
10/28/20262.162.162.152.152,0972.15
10/27/20262.152.162.152.162,2852.16
10/26/20262.152.162.152.151,6632.15
10/23/20262.152.162.152.162,9242.16
10/22/20262.152.172.142.1557,9012.15
10/21/20262.152.152.152.151,5732.15
10/20/20262.152.152.132.151,1592.15
10/19/20262.162.172.152.156,4362.15
10/16/20262.162.162.152.152,0642.15
10/15/20262.162.172.152.162,8862.16
10/14/20262.152.162.152.164,1822.16
10/13/20262.152.162.152.153,1092.15
10/12/20262.152.152.152.152,7082.15
10/09/20262.162.162.152.162,7772.16
10/08/20262.152.152.152.152,5602.15
10/07/20262.152.192.152.163,5422.16
10/06/20262.152.162.152.1615,2992.16
10/05/20262.152.182.152.1513,1352.15
10/02/20262.152.212.152.168,4182.16
10/01/20262.192.192.152.168,7422.16
9/30/20262.152.152.152.152,6562.15
9/29/20262.162.162.152.154,0782.15
9/28/20262.152.152.142.1514,1662.15
9/25/20262.152.162.142.168,5792.16
9/24/20262.152.172.152.1510,1622.15
9/23/20262.152.172.152.176,3712.17
9/22/20262.162.202.152.1526,0922.15
9/21/20262.202.202.152.1528,6912.15
9/18/20262.152.172.142.1534,3252.15
9/17/20262.202.202.152.159,3772.15
9/16/20262.182.242.152.1540,0582.15
9/15/20262.182.202.152.1918,0462.19
9/14/20262.212.212.172.188,9322.18
9/11/20262.192.212.172.207,9662.20
9/10/20262.202.222.182.227,7552.22
9/09/20262.202.212.172.208,8862.20
9/08/20262.242.242.202.204,7002.20
9/04/20262.192.222.192.224,6302.22
9/03/20262.162.222.152.20222,7782.20
9/02/20262.192.212.172.206,0382.20
9/01/20262.242.242.152.193,1612.19
8/31/20262.172.212.152.2012,6072.20
8/28/20262.152.162.152.163,6222.16
8/27/20262.162.162.152.156,9422.15
8/26/20262.152.202.152.153,8522.15
8/25/20262.152.152.152.151,9012.15
8/24/20262.162.162.152.151,7352.15
8/21/20262.152.152.152.151,1882.15
8/20/20262.152.152.152.152,3732.15
8/19/20262.152.172.152.154,8562.15
8/18/20262.152.192.152.1533,9852.15
8/17/20262.152.172.152.156,0202.15
8/14/20262.152.202.152.162,6142.16
8/13/20262.152.152.152.156792.15
8/12/20262.152.202.152.207792.20
8/11/20262.152.162.152.152,0252.15
8/10/20262.162.162.152.153,3362.15
8/07/20262.202.212.202.212,7292.21