Dark

GEG
Great Elm Group, Inc. Common Stock
stock NASDAQ

At Close

Aug 11, 2026 10:40:45 AM EDT

2.19USD+1.860%(+0.04)2,024

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-2.15)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

2.21USD-2.643%(-0.06)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	2.1900	2.1900	2.1900	2.1900	+1.860%	2,024	0.000%
2026-08-10	2.1600	2.1600	2.1500	2.1500	-2.715%	3,336	+1.860%
2026-08-07	2.2000	2.2100	2.2000	2.2100	-0.897%	2,729	-0.905%
2026-08-06	2.1700	2.2300	2.1700	2.2300	+3.241%	3,740	-1.794%
2026-08-05	2.1500	2.3836	2.1500	2.1600	+0.465%	18,487	+1.389%
2026-08-04	2.2476	2.3500	2.1500	2.1500	-8.898%	9,920	+1.860%
2026-08-03	2.3250	2.5101	2.2500	2.3600	+9.767%	9,109	-7.203%
2026-07-31	2.1728	2.2399	2.1500	2.1500	-1.376%	3,843	+1.860%
2026-07-30	2.1800	2.1800	2.1800	2.1800	-0.457%	1,013	+0.459%
2026-07-29	2.1600	2.1900	2.1600	2.1900	+1.155%	1,298	0.000%
2026-07-28	2.1500	2.1800	2.1500	2.1650	+0.231%	5,011	+1.155%
2026-07-27	2.1500	2.1650	2.0800	2.1600	-0.917%	4,610	+1.389%
2026-07-24	2.1500	2.1800	2.1500	2.1800	+1.395%	1,160	+0.459%
2026-07-23	2.2100	2.2100	2.1500	2.1500	-0.922%	2,581	+1.860%
2026-07-22	2.1800	2.1800	2.1500	2.1700	+0.930%	988	+0.922%
2026-07-21	2.2300	2.2300	2.1500	2.1500	-0.463%	2,597	+1.860%
2026-07-20	2.1501	2.2100	2.1501	2.1600	-0.690%	3,942	+1.389%
2026-07-17	2.1500	2.1750	2.1500	2.1750	+1.163%	1,478	+0.690%
2026-07-16	2.1500	2.1800	2.1500	2.1500	-2.715%	2,042	+1.860%
2026-07-15	2.1650	2.2100	2.1650	2.2100	+2.315%	2,332	-0.905%
2026-07-14	2.2200	2.2200	2.1600	2.1600	-1.370%	3,365	+1.389%
2026-07-13	2.1700	2.1900	2.1700	2.1900	+0.922%	2,558	0.000%
2026-07-10	2.1650	2.1700	2.1650	2.1700	-4.405%	1,238	+0.922%
2026-07-09	2.2600	2.2800	2.1800	2.2700	+2.715%	4,390	-3.524%
2026-07-08	2.1502	2.2100	2.1500	2.2100	+2.315%	10,779	-0.905%
2026-07-07	2.2300	2.2300	2.1500	2.1600	-0.917%	2,263	+1.389%
2026-07-06	2.1500	2.3077	2.1500	2.1800	-0.909%	9,438	+0.459%
2026-07-02	2.1500	2.2000	2.1500	2.2000	+2.326%	21,024	-0.455%
2026-07-01	2.1800	2.1800	2.1500	2.1500	-1.376%	3,305	+1.860%
2026-06-30	2.2200	2.2400	2.1800	2.1800	-3.540%	5,462	+0.459%
2026-06-29	2.2900	2.3150	2.2000	2.2600	-6.996%	8,441	-3.097%
2026-06-26	2.2400	2.4800	2.1800	2.4300	+8.000%	6,792	-9.877%
2026-06-25	2.1700	2.2500	2.1700	2.2500	-9.639%	2,244	-2.667%
2026-06-24	2.3700	2.4900	2.3350	2.4900	+2.049%	5,001	-12.048%
2026-06-23	2.3600	2.4400	2.2100	2.4400	+0.826%	5,020	-10.246%
2026-06-22	2.6100	2.6600	2.3503	2.4200	-12.319%	26,162	-9.504%
2026-06-18	2.2500	2.8250	2.1700	2.7600	+20.524%	91,191	-20.652%
2026-06-17	2.2200	2.3071	2.2200	2.2900	-2.553%	4,923	-4.367%
2026-06-16	2.2500	2.3500	2.2500	2.3500	+4.911%	34,582	-6.809%
2026-06-15	2.2800	2.3500	2.2400	2.2400	-0.444%	8,576	-2.232%
2026-06-12	2.2000	2.2500	2.2000	2.2500	-1.316%	2,791	-2.667%
2026-06-11	2.2000	2.2800	2.2000	2.2800	+3.167%	8,856	-3.947%
2026-06-10	2.1450	2.3499	2.1450	2.2100	-1.339%	67,296	-0.905%
2026-06-09	2.1550	2.2500	2.1450	2.2400	0.000%	19,718	-2.232%
2026-06-08	2.2400	2.3200	2.2400	2.2400	-1.754%	3,751	-2.232%
2026-06-05	2.1700	2.3500	2.1700	2.2800	+3.636%	21,538	-3.947%
2026-06-04	2.1700	2.3000	2.1500	2.2000	+2.326%	58,840	-0.455%
2026-06-03	2.1600	2.2400	2.1001	2.1500	0.000%	6,611	+1.860%
2026-06-02	2.1500	2.2400	2.1200	2.1500	-2.273%	6,647	+1.860%
2026-06-01	2.1500	2.2000	2.1200	2.2000	+2.326%	4,312	-0.455%
2026-05-29	2.1600	2.1950	2.1500	2.1500	-0.463%	24,665	+1.860%
2026-05-28	2.1501	2.1600	2.1501	2.1600	0.000%	2,003	+1.389%
2026-05-27	2.1600	2.1600	2.1600	2.1600	0.000%	2,096	+1.389%
2026-05-26	2.1500	2.1700	2.1500	2.1600	0.000%	6,273	+1.389%
2026-05-22	2.1400	2.1600	2.1400	2.1600	-1.818%	2,328	+1.389%
2026-05-21	2.1475	2.2000	2.1475	2.2000	+0.917%	4,184	-0.455%
2026-05-20	2.0600	2.1800	2.0502	2.1800	+1.395%	5,620	+0.459%
2026-05-19	2.1450	2.1500	2.1450	2.1500	0.000%	1,118	+1.860%
2026-05-18	2.1501	2.1501	2.1500	2.1500	-0.463%	1,053	+1.860%
2026-05-15	2.1900	2.2400	2.1300	2.1600	-2.703%	2,080	+1.389%
2026-05-14	2.2200	2.2400	2.1258	2.2200	+0.909%	5,600	-1.351%
2026-05-13	2.1200	2.2200	2.1200	2.2000	+0.917%	7,800	-0.455%
2026-05-12	2.2000	2.2000	2.1500	2.1800	-0.909%	2,527	+0.459%
2026-05-11	2.1500	2.2000	2.0500	2.2000	+2.804%	27,145	-0.455%
2026-05-08	2.0600	2.1400	2.0500	2.1400	+4.390%	14,695	+2.336%
2026-05-07	2.0500	2.1300	2.0500	2.0500	0.000%	9,625	+6.829%
2026-05-06	2.0500	2.1639	2.0500	2.0500	0.000%	6,165	+6.829%
2026-05-05	2.1150	2.1200	2.0500	2.0500	-0.485%	2,372	+6.829%
2026-05-04	2.0500	2.0600	2.0500	2.0600	+0.488%	1,604	+6.311%
2026-05-01	2.0500	2.0600	2.0500	2.0500	-0.966%	1,428	+6.829%
2026-04-30	2.0600	2.1400	2.0500	2.0700	+0.485%	13,030	+5.797%
2026-04-29	2.0600	2.1000	2.0500	2.0600	0.000%	3,251	+6.311%
2026-04-28	2.0500	2.0600	2.0500	2.0600	0.000%	1,363	+6.311%
2026-04-27	2.0900	2.1050	2.0600	2.0600	+0.488%	2,037	+6.311%
2026-04-24	2.0500	2.0500	2.0500	2.0500	-3.756%	839	+6.829%
2026-04-23	2.0500	2.1300	2.0500	2.1300	+3.902%	2,986	+2.817%
2026-04-22	2.0600	2.0800	2.0500	2.0500	0.000%	3,335	+6.829%
2026-04-21	2.1100	2.1100	2.0500	2.0500	-5.530%	815	+6.829%
2026-04-20	2.1900	2.1900	2.0700	2.1700	-1.364%	5,450	+0.922%
2026-04-17	2.0900	2.2000	2.0900	2.2000	+5.769%	16,314	-0.455%
2026-04-16	2.0550	2.0800	2.0100	2.0800	+0.483%	5,558	+5.288%
2026-04-15	2.0200	2.0700	2.0150	2.0700	+3.500%	6,848	+5.797%
2026-04-14	2.0000	2.0400	2.0000	2.0000	-0.498%	20,351	+9.500%
2026-04-13	2.0100	2.0100	2.0000	2.0100	+0.500%	1,783	+8.955%
2026-04-10	2.0000	2.0000	1.9900	2.0000	0.000%	6,734	+9.500%
2026-04-09	2.0400	2.0400	2.0000	2.0000	0.000%	5,075	+9.500%
2026-04-08	2.0100	2.0700	2.0000	2.0000	-1.478%	12,039	+9.500%
2026-04-07	2.0000	2.0300	2.0000	2.0300	+0.495%	6,496	+7.882%
2026-04-06	2.0000	2.0300	1.9190	2.0200	+6.878%	40,386	+8.416%
2026-04-02	1.9000	1.9100	1.8500	1.8900	0.000%	13,724	+15.873%
2026-04-01	1.9000	1.9500	1.8500	1.8900	+1.070%	6,810	+15.873%
2026-03-31	1.8600	1.8900	1.8500	1.8700	-1.579%	20,361	+17.112%
2026-03-30	1.8007	1.9000	1.8007	1.9000	+1.064%	3,385	+15.263%
2026-03-27	1.8600	1.8800	1.8100	1.8800	-0.529%	12,889	+16.489%
2026-03-26	1.8100	1.9300	1.8100	1.8900	+0.532%	31,969	+15.873%
2026-03-25	1.9319	1.9319	1.8100	1.8800	+1.075%	6,056	+16.489%
2026-03-24	1.9000	1.9000	1.8100	1.8600	-1.064%	17,376	+17.742%
2026-03-23	1.8900	1.9000	1.8100	1.8800	+3.867%	10,851	+16.489%
2026-03-20	1.9000	1.9700	1.8100	1.8100	-6.701%	134,305	+20.994%
2026-03-19	1.8700	1.9450	1.8600	1.9400	-0.513%	3,342	+12.887%
2026-03-18	1.9200	1.9800	1.9200	1.9500	-2.010%	5,445	+12.308%
2026-03-17	2.1400	2.1400	1.9700	1.9900	-5.238%	57,908	+10.050%
2026-03-16	2.0800	2.1350	2.0600	2.1000	+2.941%	9,273	+4.286%
2026-03-13	2.0150	2.1000	2.0150	2.0400	-0.488%	5,890	+7.353%
2026-03-12	2.0500	2.1000	2.0250	2.0500	0.000%	476,364	+6.829%
2026-03-11	2.0801	2.0900	2.0300	2.0500	-1.442%	8,845	+6.829%
2026-03-10	2.0200	2.0800	2.0200	2.0800	+0.483%	2,742	+5.288%
2026-03-09	2.0100	2.0800	2.0000	2.0700	0.000%	113,667	+5.797%
2026-03-06	2.0500	2.0950	2.0200	2.0700	+0.976%	23,045	+5.797%
2026-03-05	2.0200	2.0900	2.0000	2.0500	-0.485%	123,316	+6.829%
2026-03-04	2.0019	2.0600	2.0000	2.0600	+2.488%	4,750	+6.311%
2026-03-03	2.0000	2.0576	1.9900	2.0100	-1.471%	197,839	+8.955%
2026-03-02	1.9900	2.1150	1.9900	2.0400	-0.488%	107,280	+7.353%
2026-02-27	2.0501	2.0900	2.0002	2.0500	0.000%	7,092	+6.829%
2026-02-26	2.0700	2.1150	2.0200	2.0500	0.000%	5,637	+6.829%
2026-02-25	2.0700	2.0899	2.0301	2.0500	-0.726%	85,486	+6.829%
2026-02-24	2.0100	2.1115	1.9900	2.0650	+0.243%	239,134	+6.053%
2026-02-23	2.0500	2.1465	2.0500	2.0600	-0.962%	4,515	+6.311%
2026-02-20	2.0800	2.1046	2.0713	2.0800	0.000%	2,285	+5.288%
2026-02-19	2.0800	2.1100	2.0800	2.0800	-1.422%	2,336	+5.288%
2026-02-18	2.0900	2.2400	2.0900	2.1100	+0.957%	5,335	+3.791%
2026-02-17	2.1000	2.1200	2.0401	2.0900	+2.956%	11,761	+4.785%
2026-02-13	2.0800	2.1950	2.0300	2.0300	+0.495%	4,140	+7.882%
2026-02-12	2.0600	2.0900	2.0100	2.0200	+0.498%	2,577	+8.416%
2026-02-11	2.0600	2.0745	2.0100	2.0100	-2.899%	2,985	+8.955%
2026-02-10	2.0000	2.1800	2.0000	2.0700	+3.500%	21,343	+5.797%
2026-02-09	2.0400	2.0800	2.0000	2.0000	-1.961%	6,071	+9.500%
2026-02-06	1.9700	2.1400	1.9201	2.0400	-0.971%	7,966	+7.353%
2026-02-05	2.0250	2.1099	1.9200	2.0600	+1.478%	12,776	+6.311%
2026-02-04	2.1000	2.1099	2.0200	2.0300	0.000%	5,377	+7.882%
2026-02-03	2.0101	2.1699	2.0101	2.0300	-3.333%	12,728	+7.882%
2026-02-02	2.1900	2.2299	2.0600	2.1000	-2.326%	23,904	+4.286%
2026-01-30	2.2500	2.2500	2.1500	2.1500	-0.463%	10,369	+1.860%
2026-01-29	2.1677	2.2200	2.1600	2.1600	-3.571%	3,613	+1.389%
2026-01-28	2.1800	2.2700	2.1700	2.2400	-1.322%	4,560	-2.232%
2026-01-27	2.2900	2.3600	2.1800	2.2700	0.000%	4,809	-3.524%
2026-01-26	2.2400	2.3222	2.2100	2.2700	+0.442%	5,411	-3.524%
2026-01-23	2.2700	2.3280	2.2001	2.2600	-2.586%	23,398	-3.097%
2026-01-22	2.3998	2.4100	2.3200	2.3200	-3.734%	2,155	-5.603%
2026-01-21	2.4200	2.4400	2.3800	2.4100	+0.417%	3,316	-9.129%
2026-01-20	2.4000	2.4000	2.3917	2.4000	-1.235%	4,356	-8.750%
2026-01-16	2.4099	2.4300	2.4000	2.4300	+0.830%	11,460	-9.877%
2026-01-15	2.4148	2.4800	2.4100	2.4100	-1.230%	15,212	-9.129%
2026-01-14	2.4800	2.4800	2.4100	2.4400	-1.215%	9,406	-10.246%
2026-01-13	2.4100	2.4700	2.4000	2.4700	0.000%	487	-11.336%
2026-01-12	2.3700	2.5500	2.3700	2.4700	+0.816%	18,111	-11.336%
2026-01-09	2.4500	2.4900	2.4100	2.4500	0.000%	4,052	-10.612%
2026-01-08	2.4900	2.4900	2.3900	2.4500	-0.407%	2,469	-10.612%
2026-01-07	2.4960	2.5086	2.4500	2.4600	-0.806%	19,930	-10.976%
2026-01-06	2.5300	2.5400	2.4700	2.4800	-1.195%	10,140	-11.694%
2026-01-05	2.4450	2.5400	2.4450	2.5100	-1.181%	11,167	-12.749%
2026-01-02	2.5890	2.5900	2.5200	2.5400	-0.392%	2,866	-13.780%
2025-12-31	2.5000	2.5600	2.4513	2.5500	+4.082%	10,648	-14.118%
2025-12-30	2.4500	2.5400	2.4300	2.4500	-0.407%	56,433	-10.612%
2025-12-29	2.4000	2.4600	2.4000	2.4600	+0.820%	19,113	-10.976%
2025-12-26	2.4500	2.4500	2.4000	2.4400	-0.408%	13,696	-10.246%
2025-12-24	2.4200	2.5000	2.4000	2.4500	0.000%	11,762	-10.612%
2025-12-23	2.4600	2.4800	2.3820	2.4500	-0.810%	939,799	-10.612%
2025-12-22	2.5200	2.5500	2.4300	2.4700	+2.066%	13,119	-11.336%
2025-12-19	2.3800	2.4499	2.3250	2.4200	+0.415%	50,619	-9.504%
2025-12-18	2.4100	2.4800	2.3400	2.4100	+2.119%	15,319	-9.129%
2025-12-17	2.4300	2.4710	2.2500	2.3600	-5.600%	287,438	-7.203%
2025-12-16	2.5500	2.5500	2.5000	2.5000	-3.475%	2,832	-12.400%
2025-12-15	2.5900	2.6200	2.5700	2.5900	-2.264%	25,363	-15.444%
2025-12-12	2.7400	2.7400	2.4500	2.6500	-0.749%	154,135	-17.358%
2025-12-11	2.6600	2.7150	2.6600	2.6700	-0.373%	6,624	-17.978%
2025-12-10	2.7100	2.7600	2.6455	2.6800	-2.545%	12,034	-18.284%
2025-12-09	2.6873	2.8100	2.6800	2.7500	+2.612%	27,454	-20.364%
2025-12-08	2.6700	2.7100	2.5600	2.6800	+1.515%	14,967	-18.284%
2025-12-05	2.6350	2.6500	2.6000	2.6400	-2.583%	23,008	-17.045%
2025-12-04	2.5600	2.7150	2.4800	2.7100	+4.231%	47,701	-19.188%
2025-12-03	2.5802	2.6400	2.5400	2.6000	-0.763%	58,888	-15.769%
2025-12-02	2.5700	2.6550	2.5000	2.6200	+1.158%	65,001	-16.412%
2025-12-01	2.5800	2.6000	2.4800	2.5900	+0.193%	33,949	-15.444%
2025-11-28	2.5600	2.5900	2.5544	2.5850	+0.194%	11,509	-15.280%
2025-11-26	2.5800	2.6300	2.5800	2.5800	-0.769%	7,003	-15.116%
2025-11-25	2.5532	2.6000	2.5200	2.6000	+1.167%	8,114	-15.769%
2025-11-24	2.4500	2.5700	2.4500	2.5700	+2.800%	19,728	-14.786%
2025-11-21	2.4800	2.5000	2.4800	2.5000	+0.402%	8,391	-12.400%
2025-11-20	2.4700	2.5400	2.3457	2.4900	-0.400%	6,605	-12.048%
2025-11-19	2.4600	2.5250	2.4000	2.5000	+0.806%	19,816	-12.400%
2025-11-18	2.4000	2.4800	2.3600	2.4800	+2.905%	16,957	-11.694%
2025-11-17	2.4000	2.4100	2.4000	2.4100	-0.413%	20,168	-9.129%
2025-11-14	2.3800	2.4700	2.3000	2.4200	-2.024%	98,249	-9.504%
2025-11-13	2.4100	2.4700	2.3500	2.4700	+0.816%	49,324	-11.336%
2025-11-12	2.4600	2.5000	2.4500	2.4500	0.000%	10,229	-10.612%
2025-11-11	2.4900	2.4900	2.4000	2.4500	-1.606%	22,988	-10.612%
2025-11-10	2.4500	2.4900	2.4000	2.4900	+1.220%	14,782	-12.048%
2025-11-07	2.4000	2.4600	2.4000	2.4600	-0.405%	5,966	-10.976%
2025-11-06	2.4600	2.4800	2.4007	2.4700	+0.816%	7,008	-11.336%
2025-11-05	2.4200	2.4700	2.4200	2.4500	-0.810%	3,891	-10.612%
2025-11-04	2.4200	2.4950	2.4200	2.4700	-0.803%	9,817	-11.336%
2025-11-03	2.5500	2.6410	2.4550	2.4900	-0.400%	18,086	-12.048%
2025-10-31	2.5200	2.5500	2.4507	2.5000	0.000%	14,624	-12.400%
2025-10-30	2.4800	2.5165	2.4400	2.5000	+0.806%	5,284	-12.400%
2025-10-29	2.4600	2.5399	2.4300	2.4800	-0.201%	26,148	-11.694%
2025-10-28	2.5149	2.5300	2.4700	2.4850	-0.600%	5,605	-11.871%
2025-10-27	2.5100	2.5499	2.4900	2.5000	+0.806%	19,265	-12.400%
2025-10-24	2.4500	2.5250	2.4500	2.4800	+1.224%	6,577	-11.694%
2025-10-23	2.4300	2.4800	2.4000	2.4500	0.000%	9,632	-10.612%
2025-10-22	2.4800	2.5000	2.4500	2.4500	-1.606%	10,603	-10.612%
2025-10-21	2.4111	2.5200	2.4111	2.4900	-0.400%	14,584	-12.048%
2025-10-20	2.5000	2.5500	2.4000	2.5000	+0.806%	23,269	-12.400%
2025-10-17	2.4544	2.5000	2.4500	2.4800	+1.224%	7,700	-11.694%
2025-10-16	2.5100	2.5100	2.4500	2.4500	-3.162%	16,709	-10.612%
2025-10-15	2.5200	2.5601	2.4700	2.5300	+0.797%	23,686	-13.439%
2025-10-14	2.4900	2.5800	2.4732	2.5100	+2.449%	14,702	-12.749%
2025-10-13	2.4200	2.4900	2.4100	2.4500	+1.240%	13,149	-10.612%
2025-10-10	2.4500	2.4862	2.4000	2.4200	-2.024%	19,186	-9.504%
2025-10-09	2.4700	2.5000	2.4400	2.4700	+0.407%	8,504	-11.336%
2025-10-08	2.3700	2.5000	2.3613	2.4600	+2.500%	44,492	-10.976%
2025-10-07	2.4900	2.5300	2.3750	2.4000	-2.834%	135,574	-8.750%
2025-10-06	2.4000	2.5550	2.3950	2.4700	+2.066%	262,810	-11.336%
2025-10-03	2.4200	2.4800	2.3550	2.4200	+4.310%	10,703	-9.504%
2025-10-02	2.4400	2.5100	2.3200	2.3200	-4.918%	31,092	-5.603%
2025-10-01	2.6200	2.6400	2.4150	2.4400	-0.408%	58,008	-10.246%
2025-09-30	2.5500	2.5835	2.4200	2.4500	-1.210%	59,927	-10.612%
2025-09-29	2.6500	2.6600	2.4800	2.4800	-6.767%	71,675	-11.694%
2025-09-26	2.6500	2.7000	2.6400	2.6600	0.000%	8,467	-17.669%
2025-09-25	2.7250	2.7300	2.6300	2.6600	0.000%	15,659	-17.669%
2025-09-24	2.7600	2.8300	2.6600	2.6600	-5.000%	16,721	-17.669%
2025-09-23	2.9000	2.9100	2.7700	2.8000	-3.448%	24,151	-21.786%
2025-09-22	2.7300	2.9700	2.7300	2.9000	+6.618%	54,927	-24.483%
2025-09-19	2.7200	2.9300	2.6500	2.7200	-2.857%	695,851	-19.485%
2025-09-18	2.8100	2.8373	2.7000	2.8000	-1.754%	62,614	-21.786%
2025-09-17	2.9000	2.9700	2.7900	2.8500	-3.390%	63,911	-23.158%
2025-09-16	2.9100	3.0292	2.9000	2.9500	+1.375%	53,763	-25.763%
2025-09-15	2.8100	3.0300	2.7800	2.9100	+2.105%	117,422	-24.742%
2025-09-12	2.7700	2.8800	2.7500	2.8500	+0.352%	60,147	-23.158%
2025-09-11	2.8100	2.9000	2.7500	2.8400	-0.351%	115,292	-22.887%
2025-09-10	2.7000	2.9900	2.7000	2.8500	+1.786%	144,755	-23.158%
2025-09-09	2.6500	2.8300	2.6400	2.8000	+5.660%	212,960	-21.786%
2025-09-08	2.6500	2.7100	2.6200	2.6500	-3.636%	183,296	-17.358%
2025-09-05	2.8900	2.8900	2.5800	2.7500	-8.333%	254,379	-20.364%
2025-09-04	2.7600	3.1400	2.7101	3.0000	-2.913%	775,885	-27.000%
2025-09-03	3.2800	3.5099	2.8300	3.0900	+20.703%	13,503,232	-29.126%
2025-09-02	2.3100	2.5600	2.3100	2.5600	+6.224%	2,627,268	-14.453%
2025-08-29	2.4700	2.5400	2.2800	2.4100	-4.175%	3,802	-9.129%
2025-08-28	2.4500	2.5150	2.4420	2.5150	+4.792%	8,015	-12.922%
2025-08-27	2.5400	2.5400	2.3700	2.4000	-2.439%	25,370	-8.750%
2025-08-26	2.3900	2.5300	2.3006	2.4600	-0.405%	9,805	-10.976%
2025-08-25	2.4100	2.5300	2.3550	2.4700	0.000%	4,642	-11.336%
2025-08-22	2.4200	2.4750	2.4200	2.4700	+2.066%	3,482	-11.336%
2025-08-21	2.4600	2.5400	2.4050	2.4200	-0.412%	13,797	-9.504%
2025-08-20	2.3400	2.4880	2.3400	2.4300	+5.652%	11,225	-9.877%
2025-08-19	2.2700	2.3000	2.2000	2.3000	+2.679%	7,932	-4.783%
2025-08-18	2.1200	2.4908	2.1200	2.2400	+5.660%	79,169	-2.232%
2025-08-15	2.1350	2.1350	2.1100	2.1200	-1.852%	1,082	+3.302%
2025-08-14	2.1300	2.1799	2.1000	2.1600	+2.857%	6,238	+1.389%
2025-08-13	2.1000	2.1300	2.0570	2.1000	0.000%	1,442	+4.286%
2025-08-12	2.1072	2.1566	2.1000	2.1000	-2.326%	12,219	+4.286%
2025-08-11	2.1900	2.1900	2.1128	2.1500	0.000%	2,471	+1.860%
2025-08-08	2.1700	2.1999	2.1100	2.1500	-1.376%	16,222	+1.860%
2025-08-07	2.1900	2.1900	2.1800	2.1800	+0.921%	2,252	+0.459%
2025-08-06	2.0849	2.1601	2.0849	2.1601	+0.470%	1,717	+1.384%
2025-08-05	2.1100	2.1500	2.0401	2.1500	+0.121%	3,736	+1.860%
2025-08-04	2.0600	2.1675	2.0600	2.1474	+1.292%	2,091	+1.984%
2025-08-01	2.0400	2.1500	2.0400	2.1200	+2.913%	4,027	+3.302%
2025-07-31	2.0500	2.1900	2.0500	2.0600	-2.830%	2,204	+6.311%
2025-07-30	2.1200	2.1200	2.1200	2.1200	0.000%	1,972	+3.302%
2025-07-29	2.0007	2.1400	2.0007	2.1200	+0.952%	3,400	+3.302%
2025-07-28	2.1500	2.1800	2.0910	2.1000	-3.226%	11,803	+4.286%
2025-07-25	2.1700	2.2100	2.1700	2.1700	+1.402%	1,228	+0.922%
2025-07-24	2.1400	2.1410	2.0900	2.1400	0.000%	4,638	+2.336%
2025-07-23	2.1400	2.1400	2.1400	2.1400	+1.422%	1,653	+2.336%
2025-07-22	2.1900	2.2100	2.0800	2.1100	-2.446%	13,486	+3.791%
2025-07-21	2.0700	2.2000	2.0700	2.1629	+7.607%	8,748	+1.253%
2025-07-18	2.1162	2.1162	2.0100	2.0100	-4.739%	5,822	+8.955%
2025-07-17	2.0811	2.2100	2.0800	2.1100	+0.957%	4,915	+3.791%
2025-07-16	2.1200	2.1650	2.0900	2.0900	-0.476%	7,267	+4.785%
2025-07-15	2.0700	2.1000	2.0700	2.1000	+2.941%	2,684	+4.286%
2025-07-14	2.0363	2.0848	2.0363	2.0400	-1.449%	2,427	+7.353%
2025-07-11	2.0100	2.1400	2.0100	2.0700	-1.663%	4,171	+5.797%
2025-07-10	2.0000	2.1050	1.9900	2.1050	+0.238%	2,556	+4.038%
2025-07-09	1.9965	2.1000	1.9965	2.1000	+0.962%	1,673	+4.286%
2025-07-08	2.1300	2.1500	1.9800	2.0800	+0.483%	10,662	+5.288%
2025-07-07	2.0700	2.1700	2.0700	2.0700	0.000%	3,199	+5.797%
2025-07-03	2.0800	2.1650	2.0700	2.0700	-0.481%	6,682	+5.797%
2025-07-02	2.0900	2.0900	2.0800	2.0800	0.000%	976	+5.288%
2025-07-01	2.0800	2.1262	2.0300	2.0800	+0.478%	22,699	+5.288%
2025-06-30	2.0490	2.1491	2.0200	2.0701	+2.480%	11,273	+5.792%
2025-06-27	2.0500	2.0500	1.9600	2.0200	-4.265%	2,650	+8.416%
2025-06-26	2.1829	2.1829	2.0400	2.1100	+0.476%	7,822	+3.791%
2025-06-25	2.1201	2.1649	2.0100	2.1000	-4.110%	3,515	+4.286%
2025-06-24	2.2320	2.3000	2.1900	2.1900	-2.232%	21,462	0.000%
2025-06-23	2.2200	2.3300	2.2000	2.2400	-1.754%	9,814	-2.232%
2025-06-20	2.2300	2.2800	2.2150	2.2800	+2.242%	28,260	-3.947%
2025-06-18	2.1800	2.2300	2.1800	2.2300	+1.364%	1,003	-1.794%
2025-06-17	2.1300	2.2000	2.1300	2.2000	0.000%	4,831	-0.455%
2025-06-16	2.1800	2.2300	2.1201	2.2000	+0.457%	14,912	-0.455%
2025-06-13	2.1294	2.1908	2.1294	2.1900	-0.455%	3,294	0.000%
2025-06-12	2.1450	2.2000	2.1200	2.2000	+0.917%	3,301	-0.455%
2025-06-11	2.2100	2.2100	2.1200	2.1800	-0.909%	12,823	+0.459%
2025-06-10	2.1000	2.2000	2.0945	2.2000	0.000%	13,377	-0.455%
2025-06-09	2.1111	2.2016	2.1111	2.2000	+0.917%	8,104	-0.455%
2025-06-06	2.0915	2.2030	2.0915	2.1800	+1.391%	14,596	+0.459%
2025-06-05	2.1000	2.2000	2.1000	2.1501	-0.227%	4,408	+1.856%
2025-06-04	2.1499	2.2000	2.1250	2.1550	+0.233%	8,637	+1.624%
2025-06-03	2.1700	2.1700	2.1000	2.1500	-0.468%	8,021	+1.860%
2025-06-02	2.0800	2.2000	2.0700	2.1601	+4.353%	19,864	+1.384%
2025-05-30	2.0200	2.0900	2.0200	2.0700	+0.976%	36,219	+5.797%
2025-05-29	2.0800	2.1050	2.0000	2.0500	-2.386%	18,249	+6.829%
2025-05-28	2.0400	2.1400	1.9800	2.1001	+2.364%	11,683	+4.281%
2025-05-27	2.0450	2.0524	2.0000	2.0516	-1.365%	5,721	+6.746%
2025-05-23	2.0500	2.0900	2.0300	2.0800	-0.478%	4,490	+5.288%
2025-05-22	2.0101	2.0900	2.0000	2.0900	+2.956%	13,463	+4.785%
2025-05-21	2.0400	2.0699	1.9500	2.0300	-0.976%	31,907	+7.882%
2025-05-20	2.0146	2.0800	1.9376	2.0500	+2.500%	6,463	+6.829%
2025-05-19	2.0400	2.0400	1.9100	2.0000	-0.990%	57,522	+9.500%
2025-05-16	1.9200	2.0700	1.9200	2.0200	+2.020%	24,397	+8.416%
2025-05-15	1.9307	1.9800	1.9000	1.9800	+4.211%	7,753	+10.606%
2025-05-14	1.9017	1.9200	1.9000	1.9000	-0.262%	12,313	+15.263%
2025-05-13	1.9413	1.9413	1.8950	1.9050	-0.688%	131,262	+14.961%
2025-05-12	1.9000	1.9300	1.9000	1.9182	+0.958%	6,943	+14.170%
2025-05-09	1.9200	1.9500	1.9000	1.9000	-1.042%	3,128	+15.263%
2025-05-08	1.9200	1.9200	1.9000	1.9200	0.000%	1,900	+14.063%
2025-05-07	1.9098	1.9200	1.9000	1.9200	+1.053%	1,985	+14.063%
2025-05-06	1.9000	1.9100	1.9000	1.9000	0.000%	2,357	+15.263%
2025-05-05	1.9200	1.9200	1.9000	1.9000	-1.042%	4,300	+15.263%
2025-05-02	1.9000	1.9200	1.9000	1.9200	+0.524%	2,255	+14.063%
2025-05-01	1.9000	1.9100	1.9000	1.9100	+0.526%	10,125	+14.660%
2025-04-30	1.9200	1.9200	1.9000	1.9000	-0.524%	6,674	+15.263%
2025-04-29	1.9100	1.9800	1.9000	1.9100	-1.546%	9,118	+14.660%
2025-04-28	1.9500	1.9500	1.9048	1.9400	+1.571%	3,726	+12.887%
2025-04-25	1.9100	1.9393	1.9000	1.9100	+0.526%	5,564	+14.660%
2025-04-24	1.9103	1.9485	1.9000	1.9000	-1.554%	2,909	+15.263%
2025-04-23	1.9300	1.9337	1.9000	1.9300	+1.047%	2,272	+13.472%
2025-04-22	1.8850	1.9100	1.8800	1.9100	+0.526%	5,438	+14.660%
2025-04-21	1.8600	1.9000	1.8500	1.9000	-0.262%	9,102	+15.263%
2025-04-17	1.9100	1.9100	1.8500	1.9050	+0.263%	17,261	+14.961%
2025-04-16	1.8600	1.9050	1.8600	1.9000	0.000%	6,332	+15.263%
2025-04-15	1.9169	1.9700	1.9000	1.9000	-0.524%	3,941	+15.263%
2025-04-14	1.9400	2.0200	1.9000	1.9100	+0.526%	39,198	+14.660%
2025-04-11	1.8832	1.9000	1.8800	1.9000	+1.064%	5,025	+15.263%
2025-04-10	1.8845	1.9100	1.8013	1.8800	0.000%	16,827	+16.489%
2025-04-09	1.9000	1.9385	1.7600	1.8800	0.000%	69,396	+16.489%
2025-04-08	1.8700	1.9100	1.8555	1.8800	+0.535%	11,140	+16.489%
2025-04-07	1.8500	1.8900	1.8500	1.8700	-1.058%	7,277	+17.112%
2025-04-04	1.9027	1.9100	1.8600	1.8900	-0.526%	36,577	+15.873%
2025-04-03	1.9100	1.9162	1.8800	1.9000	0.000%	10,425	+15.263%
2025-04-02	1.9000	1.9100	1.8800	1.9000	0.000%	11,740	+15.263%
2025-04-01	1.9900	1.9900	1.8700	1.9000	+0.529%	3,413	+15.263%
2025-03-31	1.9300	1.9300	1.8700	1.8900	0.000%	4,402	+15.873%
2025-03-28	1.8650	1.9000	1.8650	1.8900	0.000%	3,699	+15.873%
2025-03-27	1.9772	1.9772	1.8500	1.8900	-0.526%	12,644	+15.873%
2025-03-26	1.9400	1.9900	1.8500	1.9000	-4.523%	3,592	+15.263%
2025-03-25	1.9900	2.0300	1.8850	1.9900	-0.995%	4,469	+10.050%
2025-03-24	2.0400	2.0400	1.9400	2.0100	+0.500%	24,130	+8.955%
2025-03-21	1.9900	2.0000	1.9400	2.0000	+3.093%	17,587	+9.500%
2025-03-20	1.8500	1.9600	1.8400	1.9400	+2.105%	6,008	+12.887%
2025-03-19	1.8200	1.9000	1.8000	1.9000	+1.604%	7,757	+15.263%
2025-03-18	1.9555	1.9555	1.8700	1.8700	-6.500%	5,797	+17.112%
2025-03-17	1.8700	2.0000	1.8700	2.0000	+4.712%	27,097	+9.500%
2025-03-14	1.8300	1.9100	1.8300	1.9100	+2.688%	55,707	+14.660%
2025-03-13	1.8200	1.8600	1.8000	1.8600	+1.087%	26,384	+17.742%
2025-03-12	1.8400	1.8450	1.8100	1.8400	-0.541%	5,404	+19.022%
2025-03-11	1.8400	1.8700	1.7900	1.8500	+0.543%	67,934	+18.378%
2025-03-10	1.8000	1.8600	1.8000	1.8400	-1.604%	15,399	+19.022%
2025-03-07	1.8100	1.8700	1.8100	1.8700	+2.186%	7,393	+17.112%
2025-03-06	1.8400	1.8500	1.8100	1.8300	0.000%	38,080	+19.672%
2025-03-05	1.8450	1.8450	1.8000	1.8300	-0.543%	22,497	+19.672%
2025-03-04	1.8100	1.8400	1.8000	1.8400	+1.099%	9,703	+19.022%
2025-03-03	1.8800	1.8862	1.8200	1.8200	-3.704%	91,989	+20.330%
2025-02-28	1.8500	1.8900	1.8500	1.8900	+1.613%	8,111	+15.873%
2025-02-27	1.8700	1.8705	1.8501	1.8600	-0.535%	14,962	+17.742%
2025-02-26	1.8628	1.8700	1.8500	1.8700	-1.058%	13,271	+17.112%
2025-02-25	1.8700	1.8900	1.8500	1.8900	0.000%	35,954	+15.873%
2025-02-24	1.8600	1.8900	1.8600	1.8900	0.000%	6,759	+15.873%
2025-02-21	1.9660	1.9660	1.8600	1.8900	0.000%	47,272	+15.873%
2025-02-20	1.9500	1.9500	1.8600	1.8900	+0.532%	4,373	+15.873%

.dark-mode .FH46Ss{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FH46Ss{ color: #333333; background-color: white; border: 2px solid #333333; }GEGGreat Elm Group, Inc. Common Stockstock NASDAQ

GEG
Great Elm Group, Inc. Common Stock
stock NASDAQ