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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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