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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.56	2.71	2.71	2.72	2.48	47,701
December 03, 2025	2.58	2.6	2.6	2.64	2.54	58,900
December 02, 2025	2.57	2.62	2.62	2.66	2.5	65,000
December 01, 2025	2.58	2.59	2.59	2.6	2.48	33,949
November 28, 2025	2.56	2.59	2.59	2.59	2.55	11,509
November 26, 2025	2.58	2.58	2.58	2.63	2.58	7,003
November 25, 2025	2.55	2.6	2.6	2.6	2.52	8,114
November 24, 2025	2.45	2.57	2.57	2.57	2.45	19,728
November 21, 2025	2.48	2.5	2.5	2.5	2.48	8,400
November 20, 2025	2.47	2.49	2.49	2.54	2.35	6,605
November 19, 2025	2.46	2.5	2.5	2.53	2.4	19,816
November 18, 2025	2.4	2.48	2.48	2.48	2.36	16,928
November 17, 2025	2.4	2.41	2.41	2.41	2.4	20,200
November 14, 2025	2.32	2.42	2.42	2.45	2.3	98,239
November 13, 2025	2.41	2.47	2.47	2.47	2.35	49,300
November 12, 2025	2.46	2.45	2.45	2.5	2.45	10,200
November 11, 2025	2.49	2.45	2.45	2.49	2.4	23,000
November 10, 2025	2.45	2.49	2.49	2.49	2.4	14,800
November 07, 2025	2.4	2.46	2.46	2.46	2.4	5,966
November 06, 2025	2.46	2.47	2.47	2.48	2.4	7,008
November 05, 2025	2.42	2.45	2.45	2.47	2.42	3,900
November 04, 2025	2.42	2.47	2.47	2.5	2.42	6,812
November 03, 2025	2.55	2.49	2.49	2.64	2.46	18,100
October 31, 2025	2.5	2.5	2.5	2.55	2.45	9,299
October 30, 2025	2.48	2.5	2.5	2.52	2.44	5,300
October 29, 2025	2.46	2.48	2.48	2.54	2.43	26,148
October 28, 2025	2.51	2.49	2.49	2.53	2.47	5,605
October 27, 2025	2.51	2.5	2.5	2.55	2.49	19,265
October 24, 2025	2.45	2.48	2.48	2.53	2.45	6,600
October 23, 2025	2.43	2.45	2.45	2.48	2.4	9,632
October 22, 2025	2.49	2.45	2.45	2.5	2.45	10,704
October 21, 2025	2.41	2.49	2.49	2.52	2.41	14,406
October 20, 2025	2.5	2.5	2.5	2.55	2.4	23,300
October 17, 2025	2.45	2.48	2.48	2.5	2.45	7,700
October 16, 2025	2.51	2.45	2.45	2.51	2.45	16,709
October 15, 2025	2.52	2.53	2.53	2.56	2.47	23,700
October 14, 2025	2.49	2.51	2.51	2.58	2.47	14,702
October 13, 2025	2.42	2.45	2.45	2.49	2.41	13,149
October 10, 2025	2.45	2.42	2.42	2.49	2.4	19,200
October 09, 2025	2.47	2.47	2.47	2.5	2.44	8,504
October 08, 2025	2.37	2.46	2.46	2.5	2.36	44,492
October 07, 2025	2.49	2.4	2.4	2.53	2.38	135,574
October 06, 2025	2.4	2.47	2.47	2.56	2.4	262,810
October 03, 2025	2.42	2.42	2.42	2.48	2.36	10,697
October 02, 2025	2.44	2.32	2.32	2.51	2.32	29,900
October 01, 2025	2.62	2.44	2.44	2.64	2.42	58,008
September 30, 2025	2.55	2.45	2.45	2.58	2.42	59,927
September 29, 2025	2.65	2.48	2.48	2.66	2.48	71,700
September 26, 2025	2.65	2.66	2.66	2.7	2.64	8,385
September 25, 2025	2.73	2.66	2.66	2.73	2.63	15,659
September 24, 2025	2.76	2.66	2.66	2.83	2.66	16,281
September 23, 2025	2.9	2.8	2.8	2.91	2.77	23,851
September 22, 2025	2.73	2.9	2.9	2.97	2.73	54,927
September 19, 2025	2.72	2.72	2.72	2.93	2.65	695,601
September 18, 2025	2.81	2.8	2.8	2.84	2.7	61,866
September 17, 2025	2.9	2.85	2.85	2.97	2.79	63,811
September 16, 2025	2.91	2.95	2.95	3.03	2.9	53,404
September 15, 2025	2.81	2.91	2.91	3.03	2.78	117,422
September 12, 2025	2.77	2.85	2.85	2.88	2.75	60,147
September 11, 2025	2.81	2.84	2.84	2.9	2.75	109,490

Great Elm Group, Inc. (GEG) NASDAQ