Great Elm Group, Inc. 7.25% Notes due 2027 - GEGGL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 29, 2025	24.53	24.5	24.5	24.53	24.41	1,700
October 28, 2025	24.48	24.49	24.49	24.6	24.39	1,300
October 27, 2025	24.37	24.37	24.37	24.4	24.29	6,611
October 24, 2025	24.15	24.35	24.35	24.39	24.15	3,400
October 23, 2025	24.15	24.15	24.15	24.19	23.9	6,227
October 22, 2025	24.06	24.2	24.2	24.2	21.55	8,300
October 21, 2025	24.3	24.2	24.2	24.33	24.12	7,975
October 20, 2025	24.2	24.17	24.17	24.32	24.17	5,614
October 17, 2025	24.37	24.39	24.39	24.39	24.12	2,400
October 16, 2025	24.16	24.15	24.15	24.27	24.14	4,142
October 15, 2025	24.32	24.2	24.2	24.32	24.12	1,446
October 14, 2025	24.25	24.4	24.4	24.4	24.13	4,650
October 13, 2025	24.25	24.42	24.42	24.42	24.09	5,145
October 10, 2025	24.4	24.4	24.4	24.4	24.4	0
October 09, 2025	24.23	24.4	24.4	24.42	24	4,300
October 08, 2025	24.19	24	24	24.27	23.77	5,105
October 07, 2025	24.23	24.2	24.2	24.23	24.06	4,300
October 06, 2025	24.88	24.05	24.05	25	24.01	16,700
October 03, 2025	24.67	24.67	24.67	24.67	24.67	250
October 02, 2025	24.8	24.8	24.8	24.8	24.8	400
October 01, 2025	24.55	24.42	24.42	25.5	24.41	18,200
September 30, 2025	24.77	24.5	24.5	24.8	24.45	9,500
September 29, 2025	24.68	24.55	24.55	24.68	24.52	1,700
September 26, 2025	24.67	24.68	24.68	24.74	24.67	3,930
September 25, 2025	24.61	24.7	24.7	24.7	24.61	1,400
September 24, 2025	24.7	24.7	24.7	24.7	24.7	1,320
September 23, 2025	24.61	24.7	24.7	24.7	24.61	819
September 22, 2025	24.7	24.61	24.61	24.7	24.61	1,800
September 19, 2025	24.6	24.72	24.72	24.77	24.58	1,200
September 18, 2025	24.75	24.7	24.7	24.89	24.54	1,400
September 17, 2025	24.58	24.54	24.54	24.6	24.54	1,235
September 16, 2025	24.5	24.5	24.5	24.5	24.5	0
September 15, 2025	24.37	24.5	24.5	24.75	24.37	5,500
September 12, 2025	24.57	24.7	24.7	24.7	24.5	2,050
September 11, 2025	24.48	24.7	24.7	24.7	24.48	1,045
September 10, 2025	24.7	24.7	24.7	24.7	24.7	300
September 09, 2025	24.7	24.5	24.5	24.7	24.5	346
September 08, 2025	24.7	24.7	24.7	24.7	24.55	1,421
September 05, 2025	24.85	24.65	24.65	24.85	24.49	3,448
September 04, 2025	24.43	24.5	24.5	24.9	24.19	4,023
September 03, 2025	24.23	24.45	24.45	24.6	24.13	1,800
September 02, 2025	23.98	23.98	23.98	23.98	23.98	200
August 29, 2025	24.29	24.29	24.29	24.29	24.29	223
August 28, 2025	24.35	24.79	24.79	24.79	24.35	727
August 27, 2025	24.03	24.35	24.35	24.35	24.03	300
August 26, 2025	24.32	24.35	24.35	24.35	24.19	1,441
August 25, 2025	24.36	24.34	24.34	24.76	24.02	4,700
August 22, 2025	23.99	24.2	24.2	24.2	23.98	6,006
August 21, 2025	24	23.86	23.86	24.1	23.75	8,600
August 20, 2025	23.97	23.84	23.84	24	23.84	2,000
August 19, 2025	23.97	23.87	23.87	23.99	23.87	2,100
August 18, 2025	23.98	23.88	23.88	23.98	23.76	1,523
August 15, 2025	23.86	23.87	23.87	24	23.7	3,600
August 14, 2025	24	24	24	24	23.97	738
August 13, 2025	23.85	23.85	23.85	24	23.85	2,200
August 12, 2025	23.97	23.97	23.97	23.97	23.97	260
August 11, 2025	23.97	23.97	23.97	23.97	23.97	300
August 08, 2025	23.74	23.74	23.74	23.74	23.74	600
August 07, 2025	23.73	23.84	23.84	24	23.7	1,885
August 06, 2025	23.85	23.85	23.85	23.85	23.85	15

Great Elm Group, Inc. 7.25% Notes due 2027 (GEGGL) NASDAQ