Great Elm Group, Inc. - GEG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2025	2.81	2.84	2.84	2.9	2.75	109,490
September 10, 2025	2.7	2.85	2.85	2.99	2.7	143,148
September 09, 2025	2.65	2.8	2.8	2.83	2.64	212,960
September 08, 2025	2.65	2.65	2.65	2.71	2.62	183,300
September 05, 2025	2.89	2.75	2.75	2.89	2.58	248,533
September 04, 2025	2.76	3	3	3.14	2.71	775,885
September 03, 2025	3.28	3.09	3.09	3.51	2.83	13.39M
September 02, 2025	2.31	2.56	2.56	2.56	2.31	2.63M
August 29, 2025	2.47	2.41	2.41	2.54	2.28	3,802
August 28, 2025	2.45	2.52	2.52	2.52	2.44	8,015
August 27, 2025	2.54	2.4	2.4	2.54	2.37	25,400
August 26, 2025	2.39	2.44	2.44	2.53	2.3	9,791
August 25, 2025	2.41	2.47	2.47	2.53	2.36	4,642
August 22, 2025	2.42	2.47	2.47	2.48	2.42	3,500
August 21, 2025	2.46	2.42	2.42	2.54	2.37	13,691
August 20, 2025	2.34	2.43	2.43	2.49	2.34	11,225
August 19, 2025	2.27	2.3	2.3	2.3	2.2	7,932
August 18, 2025	2.12	2.24	2.24	2.49	2.12	79,200
August 15, 2025	2.13	2.12	2.12	2.13	2.11	1,100
August 14, 2025	2.13	2.16	2.16	2.18	2.1	6,238
August 13, 2025	2.1	2.1	2.1	2.13	2.06	1,442
August 12, 2025	2.11	2.1	2.1	2.16	2.1	12,219
August 11, 2025	2.19	2.15	2.15	2.19	2.11	2,500
August 08, 2025	2.17	2.15	2.15	2.2	2.11	16,222
August 07, 2025	2.19	2.18	2.18	2.19	2.18	2,300
August 06, 2025	2.08	2.16	2.16	2.16	2.08	1,717
August 05, 2025	2.11	2.15	2.15	2.15	2.04	3,736
August 04, 2025	2.06	2.15	2.15	2.17	2.06	2,100
August 01, 2025	2.04	2.12	2.12	2.15	2.04	4,027
July 31, 2025	2.05	2.06	2.06	2.19	2.05	1,204
July 30, 2025	2.12	2.12	2.12	2.12	2.12	2,000
July 29, 2025	2	2.12	2.12	2.14	2	3,400
July 28, 2025	2.15	2.1	2.1	2.18	2.09	11,803
July 25, 2025	2.17	2.17	2.17	2.21	2.17	1,228
July 24, 2025	2.14	2.14	2.14	2.14	2.09	4,638
July 23, 2025	2.14	2.14	2.14	2.14	2.14	1,700
July 22, 2025	2.19	2.11	2.11	2.21	2.08	13,500
July 21, 2025	2.07	2.16	2.16	2.2	2.07	8,748
July 18, 2025	2.12	2.01	2.01	2.12	2.01	5,813
July 17, 2025	2.08	2.11	2.11	2.21	2.08	4,915
July 16, 2025	2.12	2.09	2.09	2.17	2.09	7,300
July 15, 2025	2.07	2.1	2.1	2.1	2.07	2,700
July 14, 2025	2.04	2.04	2.04	2.08	2.04	2,427
July 11, 2025	2.01	2.07	2.07	2.14	2.01	4,200
July 10, 2025	2	2.11	2.11	2.11	1.99	2,600
July 09, 2025	2	2.1	2.1	2.1	2	1,673
July 08, 2025	2.13	2.08	2.08	2.15	1.98	10,662
July 07, 2025	2.07	2.07	2.07	2.17	2.07	3,200
July 03, 2025	2.08	2.07	2.07	2.17	2.07	6,700
July 02, 2025	2.09	2.08	2.08	2.09	2.08	1,000
July 01, 2025	2.08	2.08	2.08	2.13	2.03	22,700
June 30, 2025	2.05	2.07	2.07	2.15	2.02	11,300
June 27, 2025	2.05	2.02	2.02	2.05	1.96	2,700
June 26, 2025	2.18	2.11	2.11	2.18	2.04	7,822
June 25, 2025	2.12	2.1	2.1	2.16	2.01	3,515
June 24, 2025	2.23	2.19	2.19	2.3	2.19	21,500
June 23, 2025	2.22	2.24	2.24	2.33	2.2	9,814
June 20, 2025	2.23	2.28	2.28	2.28	2.22	28,300
June 18, 2025	2.18	2.23	2.23	2.23	2.18	1,003
June 17, 2025	2.13	2.2	2.2	2.2	2.13	4,831

Great Elm Group, Inc. (GEG) NASDAQ