Great Elm Group Inc. (GEG)
NASDAQ: GEG
· Real-Time Price · USD
2.42
0.10 (4.31%)
At close: Oct 03, 2025, 3:58 PM
2.40
-0.83%
After-hours: Oct 03, 2025, 07:18 PM EDT
GEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.42 | 2.48 | 2.36 | 2.42 | 2.42 | 4.31% | 10,697 |
| Oct 2, 2025 | 2.44 | 2.51 | 2.32 | 2.32 | 2.32 | -4.92% | 31,092 |
| Oct 1, 2025 | 2.62 | 2.64 | 2.42 | 2.44 | 2.44 | -0.41% | 58,008 |
| Sep 30, 2025 | 2.55 | 2.58 | 2.42 | 2.45 | 2.45 | -1.21% | 59,927 |
| Sep 29, 2025 | 2.65 | 2.66 | 2.48 | 2.48 | 2.48 | -6.77% | 71,700 |
| Sep 26, 2025 | 2.65 | 2.70 | 2.64 | 2.66 | 2.66 | 0.00% | 8,500 |
| 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 |
Page 1 of 136