Great Elm Group Inc. (GEG)
NASDAQ: GEG
· Real-Time Price · USD
2.27
0.03 (1.34%)
At close: Aug 19, 2025, 3:59 PM
2.15
-5.49%
After-hours: Aug 19, 2025, 04:59 PM EDT
GEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 2.27 | 2.30 | 2.20 | 2.30 | 2.30 | 2.68% | 7,914 |
| 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 |
| Aug 7, 2025 | 2.19 | 2.19 | 2.18 | 2.18 | 2.18 | 0.93% | 2,300 |
| Aug 6, 2025 | 2.08 | 2.16 | 2.08 | 2.16 | 2.16 | 0.47% | 1,717 |
| Aug 5, 2025 | 2.11 | 2.15 | 2.04 | 2.15 | 2.15 | 0.00% | 3,736 |
| Aug 4, 2025 | 2.06 | 2.17 | 2.06 | 2.15 | 2.15 | 1.42% | 2,100 |
| Aug 1, 2025 | 2.04 | 2.15 | 2.04 | 2.12 | 2.12 | 2.91% | 4,027 |
| Jul 31, 2025 | 2.05 | 2.19 | 2.05 | 2.06 | 2.06 | -2.83% | 2,204 |
| Jul 30, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.00% | 2,000 |
| Jul 29, 2025 | 2.00 | 2.14 | 2.00 | 2.12 | 2.12 | 0.95% | 3,400 |
| Jul 28, 2025 | 2.15 | 2.18 | 2.09 | 2.10 | 2.10 | -3.23% | 11,803 |
| Jul 25, 2025 | 2.17 | 2.21 | 2.17 | 2.17 | 2.17 | 1.40% | 1,228 |
| Jul 24, 2025 | 2.14 | 2.14 | 2.09 | 2.14 | 2.14 | 0.00% | 4,638 |
| Jul 23, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 1.42% | 1,700 |