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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.66	24.75	24.75	24.75	24.61	3,032
February 19, 2026	24.67	24.67	24.67	24.67	24.67	100
February 18, 2026	24.65	24.68	24.68	24.68	24.6	1,325
February 17, 2026	24.73	24.73	24.73	24.79	24.72	2,100
February 13, 2026	24.45	24.79	24.79	24.79	24.45	943
February 12, 2026	24.45	24.24	24.24	24.45	24.24	800
February 11, 2026	24.78	24.06	24.06	24.8	24.06	10,957
February 10, 2026	24.8	24.79	24.79	24.8	24.7	401
February 09, 2026	24.89	24.75	24.75	24.89	24.74	1,700
February 06, 2026	24.83	24.75	24.75	24.83	24.75	500
February 05, 2026	24.69	24.75	24.75	24.75	24.69	234
February 04, 2026	24.7	24.75	24.75	24.89	24.7	900
February 03, 2026	24.69	24.6	24.6	24.69	24.58	7,900
February 02, 2026	24.75	24.6	24.6	24.75	24.6	1,440
January 30, 2026	24.57	24.57	24.57	24.57	24.57	200
January 29, 2026	24.76	24.75	24.75	24.89	24.5	3,403
January 28, 2026	24.83	24.58	24.58	24.83	24.37	2,300
January 27, 2026	24.85	24.77	24.77	24.85	24.77	503
January 26, 2026	24.79	24.65	24.65	24.79	24.64	1,200
January 23, 2026	24.65	24.63	24.63	24.65	24.63	243
January 22, 2026	24.8	24.8	24.8	24.8	24.8	200
January 21, 2026	24.81	24.81	24.81	24.81	24.81	500
January 20, 2026	24.68	24.71	24.71	24.8	24.68	251
January 16, 2026	24.7	24.7	24.7	24.7	24.7	245
January 15, 2026	24.63	24.63	24.63	24.63	24.63	0
January 14, 2026	24.78	24.63	24.63	24.78	24.63	400
January 13, 2026	24.66	24.66	24.66	24.66	24.66	33
January 12, 2026	24.64	24.66	24.66	24.73	24.63	1,310
January 09, 2026	24.62	24.62	24.62	24.62	24.62	0
January 08, 2026	24.62	24.62	24.62	24.62	24.62	201
January 07, 2026	24.72	24.72	24.72	24.72	24.72	0
January 06, 2026	24.72	24.72	24.72	24.72	24.72	2,267
January 05, 2026	24.84	24.72	24.72	24.84	24.58	2,500
January 02, 2026	24.86	24.86	24.86	24.86	24.86	200
December 31, 2025	24.89	24.57	24.57	24.89	24.57	3,416
December 30, 2025	24.6	24.65	24.65	24.65	24.6	1,239
December 29, 2025	24.6	24.55	24.55	24.65	24.55	3,947
December 26, 2025	24.43	24.65	24.65	24.68	24.43	1,628
December 24, 2025	24.51	24.68	24.68	24.68	24.51	200
December 23, 2025	24.54	24.68	24.68	24.68	24.5	712
December 22, 2025	24.71	24.5	24.5	24.96	24.42	6,100
December 19, 2025	24.82	24.67	24.67	24.82	24.66	1,635
December 18, 2025	24.88	24.88	24.88	24.88	24.88	0
December 17, 2025	24.61	24.87	24.87	24.99	24.53	4,909
December 16, 2025	24.66	24.91	24.91	25	24.54	2,381
December 15, 2025	24.74	24.74	24.74	24.74	24.74	198
December 12, 2025	24.79	24.66	24.2	24.9	24.66	5,540
December 11, 2025	24.79	24.8	24.34	24.8	24.63	2,000
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

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