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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 10, 2025	24.89	24.79	24.79	24.89	24.45	3,880
December 09, 2025	24.63	24.74	24.74	24.75	24.63	1,942
December 08, 2025	24.74	24.74	24.74	24.74	24.74	1
December 05, 2025	24.68	24.74	24.74	24.74	24.68	504
December 04, 2025	24.45	24.45	24.45	24.45	24.45	2,019
December 03, 2025	24.72	24.45	24.45	24.73	24.45	2,219
December 02, 2025	24.6	24.59	24.59	24.6	24.59	725
December 01, 2025	24.6	24.6	24.6	24.6	24.6	300
November 28, 2025	24.6	24.6	24.6	24.6	24.6	0
November 26, 2025	24.48	24.6	24.6	24.6	24.47	743
November 25, 2025	24.7	24.45	24.45	24.79	24.45	1,500
November 24, 2025	24.7	24.61	24.61	24.75	24.61	2,413
November 21, 2025	24.61	24.75	24.75	24.75	24.61	802
November 20, 2025	24.73	24.75	24.75	24.8	24.7	2,000
November 19, 2025	24.42	24.42	24.42	24.42	24.42	400
November 18, 2025	24.47	24.62	24.62	24.62	24.47	6,025
November 17, 2025	24.65	24.54	24.54	24.65	24.42	3,200
November 14, 2025	24.7	24.7	24.7	24.7	24.7	0
November 13, 2025	24.65	24.7	24.7	24.9	24.54	5,341
November 12, 2025	24.58	24.58	24.58	24.58	24.58	348
November 11, 2025	24.65	24.58	24.58	24.65	24.58	1,215
November 10, 2025	24.42	24.42	24.42	24.42	24.42	0
November 07, 2025	24.42	24.42	24.42	24.42	24.42	25
November 06, 2025	24.74	24.42	24.42	25.25	24.4	2,800
November 05, 2025	24.5	24.65	24.65	24.65	24.5	1,300
November 04, 2025	24.5	24.5	24.5	24.5	24.5	1,108
November 03, 2025	24.5	24.46	24.46	24.5	24.46	1,340
October 31, 2025	24.5	24.5	24.5	24.5	24.44	2,300
October 30, 2025	24.5	24.5	24.5	24.5	24.5	108
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

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