Dark

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

At Close

Aug 10, 2026

0.00USD-100.000%(-24.85)154

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-24.85)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	24.9250	24.9250	24.8500	24.8540	-0.105%	2,289	0.000%
2026-08-07	24.8750	25.0000	24.8750	24.8800	+0.020%	2,146	-0.105%
2026-08-06	24.8792	24.8792	24.8500	24.8750	+0.627%	4,569	-0.084%
2026-08-05	24.7200	24.7200	24.7200	24.7200	0.000%	200	+0.542%
2026-08-04	24.6926	24.7200	24.6926	24.7200	-0.242%	307	+0.542%
2026-08-03	24.7800	24.7800	24.7800	24.7800	+0.406%	381	+0.299%
2026-07-31	24.8450	24.8788	24.6798	24.6798	-0.645%	2,625	+0.706%
2026-07-30	24.8000	24.8400	24.8000	24.8400	+0.485%	517	+0.056%
2026-07-28	24.7108	24.8300	24.7108	24.7200	0.000%	3,836	+0.542%
2026-07-27	24.7800	24.8500	24.6500	24.7200	+0.006%	5,344	+0.542%
2026-07-21	24.7184	24.7184	24.7184	24.7184	+0.369%	517	+0.549%
2026-07-20	24.6950	24.6950	24.6275	24.6275	-0.696%	468	+0.920%
2026-07-17	24.8000	24.8000	24.8000	24.8000	-0.402%	502	+0.218%
2026-07-16	24.7900	24.9000	24.7900	24.9000	+0.598%	4,070	-0.185%
2026-07-15	24.7166	24.7520	24.7166	24.7520	-0.194%	1,475	+0.412%
2026-07-14	24.8000	24.8000	24.8000	24.8000	+0.507%	304	+0.218%
2026-07-13	24.8000	24.8000	24.6750	24.6750	-0.504%	2,075	+0.725%
2026-07-10	24.8000	24.8000	24.7400	24.8000	+0.527%	1,083	+0.218%
2026-07-09	24.8000	24.8000	24.6700	24.6700	+0.694%	3,963	+0.746%
2026-07-08	24.7799	24.7800	24.5000	24.5000	-0.669%	1,180	+1.445%
2026-07-02	24.5500	24.6650	24.5500	24.6650	+0.591%	3,659	+0.766%
2026-07-01	24.5200	24.5200	24.5200	24.5200	-0.938%	453	+1.362%
2026-06-30	24.7521	24.7521	24.7521	24.7521	+1.256%	1,039	+0.412%
2026-06-29	24.4450	24.4450	24.4450	24.4450	-1.352%	437	+1.673%
2026-06-26	24.7500	24.7800	24.7500	24.7800	+0.527%	1,514	+0.299%
2026-06-24	24.5800	24.7250	24.5800	24.6501	+0.000%	1,878	+0.827%
2026-06-23	24.6500	24.6500	24.6500	24.6500	0.000%	354	+0.828%
2026-06-22	24.5100	24.6500	24.5100	24.6500	-0.964%	363	+0.828%
2026-06-18	24.7050	24.8900	24.7050	24.8900	+1.209%	456	-0.145%
2026-06-17	24.5000	25.4000	24.0500	24.5927	+0.419%	4,982	+1.063%
2026-06-16	24.2700	24.5000	24.2470	24.4900	+0.782%	1,005	+1.486%
2026-06-15	24.5020	24.5500	24.3000	24.3000	-2.409%	1,882	+2.280%
2026-06-12	24.6950	24.8999	24.5000	24.8999	+1.697%	4,371	-0.184%
2026-06-09	25.3900	25.3900	24.4845	24.4845	-2.976%	1,399	+1.509%
2026-06-08	25.2450	25.4900	25.0001	25.2356	+0.466%	1,042	-1.512%
2026-06-05	25.2000	25.2050	24.9201	25.1186	-1.457%	4,352	-1.053%
2026-06-04	24.6100	25.4900	24.4400	25.4900	+3.702%	1,321	-2.495%
2026-06-03	24.7500	26.0000	24.5506	24.5800	-0.486%	4,693	+1.115%
2026-06-02	24.8000	24.8000	24.7000	24.7000	+0.184%	1,574	+0.623%
2026-05-29	24.6000	24.7000	24.6000	24.6546	+0.426%	1,320	+0.809%
2026-05-28	24.7000	24.7000	24.5500	24.5501	-0.247%	2,230	+1.238%
2026-05-27	24.6900	24.6900	24.6108	24.6108	+0.452%	841	+0.988%
2026-05-26	24.5000	24.5000	24.5000	24.5000	-0.163%	101	+1.445%
2026-05-22	24.5400	24.5600	24.5400	24.5400	-0.466%	784	+1.280%
2026-05-20	24.6000	24.7684	24.6000	24.6550	+0.428%	3,900	+0.807%
2026-05-19	24.5500	24.6000	24.5001	24.5500	-0.396%	9,357	+1.238%
2026-05-18	24.6500	24.6500	24.5500	24.6475	-0.010%	4,628	+0.838%
2026-05-15	24.5999	24.6500	24.5750	24.6500	+0.244%	5,903	+0.828%
2026-05-14	24.5500	24.5900	24.5500	24.5900	+0.130%	502	+1.074%
2026-05-13	24.5250	24.5580	24.5250	24.5580	+0.369%	1,005	+1.205%
2026-05-12	24.4900	24.4900	24.4677	24.4677	-0.538%	1,000	+1.579%
2026-05-08	24.6000	24.6000	24.6000	24.6000	+0.204%	1,100	+1.033%
2026-05-07	24.5900	24.6000	24.4500	24.5500	+0.204%	2,668	+1.238%
2026-05-06	24.5000	24.5000	24.5000	24.5000	0.000%	880	+1.445%
2026-05-05	24.5000	24.5000	24.4900	24.5000	+0.082%	10,548	+1.445%
2026-05-04	24.6000	24.6000	24.4800	24.4800	-0.488%	2,992	+1.528%
2026-05-01	24.6000	24.6000	24.5000	24.6000	+0.613%	3,395	+1.033%
2026-04-30	24.4500	24.4500	24.4500	24.4500	0.000%	210	+1.652%
2026-04-29	24.5622	24.5622	24.4500	24.4500	-0.115%	325	+1.652%
2026-04-28	24.4700	24.5500	24.4600	24.4781	+0.115%	1,574	+1.536%
2026-04-27	24.6500	24.6500	24.4501	24.4501	-0.761%	4,554	+1.652%
2026-04-24	24.6800	24.7000	24.5750	24.6375	+0.973%	2,625	+0.879%
2026-04-23	24.4400	24.5000	24.3750	24.4000	+0.082%	19,626	+1.861%
2026-04-22	24.3750	24.4500	24.3750	24.3800	-0.286%	3,952	+1.944%
2026-04-21	24.5050	24.5050	24.3750	24.4500	+0.000%	8,538	+1.652%
2026-04-20	24.4400	24.4501	24.3750	24.4499	-0.000%	25,606	+1.653%
2026-04-17	24.2100	24.5000	24.2100	24.4500	+0.333%	24,193	+1.652%
2026-04-16	24.1250	24.4000	24.1250	24.3688	+0.490%	3,955	+1.991%
2026-04-15	24.2501	24.2750	24.2500	24.2500	+0.083%	1,254	+2.491%
2026-04-14	24.0500	24.2300	24.0500	24.2300	+0.456%	2,300	+2.575%
2026-04-13	23.8300	24.2450	23.8300	24.1200	-0.331%	15,232	+3.043%
2026-04-10	24.2250	24.2250	24.1000	24.2000	+0.124%	924	+2.702%
2026-04-09	24.2000	24.2850	23.8000	24.1700	-0.249%	3,090	+2.830%
2026-04-08	24.5000	24.5000	24.1500	24.2304	-0.155%	13,871	+2.574%
2026-04-07	24.4500	24.5000	24.2680	24.2680	-0.947%	2,164	+2.415%
2026-04-06	24.5000	24.5000	24.5000	24.5000	+0.369%	283	+1.445%
2026-04-02	24.3800	24.4100	24.3800	24.4100	+0.246%	399	+1.819%
2026-04-01	24.3500	24.3500	24.3500	24.3500	+0.206%	170	+2.070%
2026-03-31	24.1600	24.6700	24.1600	24.3000	-1.460%	1,408	+2.280%
2026-03-30	24.5000	24.8900	24.5000	24.6600	+0.859%	3,295	+0.787%
2026-03-27	24.2500	24.4500	24.2400	24.4500	+1.033%	3,600	+1.652%
2026-03-26	24.4000	24.4000	24.2000	24.2000	-0.718%	370	+2.702%
2026-03-25	24.1500	24.6000	24.1500	24.3750	+0.309%	5,256	+1.965%
2026-03-24	24.2600	24.4800	24.2600	24.3000	+0.165%	2,580	+2.280%
2026-03-20	24.5700	24.8700	24.2600	24.2600	-0.696%	718	+2.448%
2026-03-19	24.3800	24.4300	24.2600	24.4300	-0.489%	1,393	+1.736%
2026-03-18	24.5500	24.5500	24.5500	24.5500	-0.406%	257	+1.238%
2026-03-16	24.6000	24.7700	24.6000	24.6500	+0.203%	1,485	+0.828%
2026-03-13	24.6000	24.6000	24.6000	24.6000	-1.086%	339	+1.033%
2026-03-12	24.6882	24.8700	24.6882	24.8700	-0.040%	1,628	-0.064%
2026-03-11	24.8700	24.8800	24.8700	24.8799	-0.041%	1,396	-0.104%
2026-03-10	24.8000	24.8900	24.6750	24.8900	+0.444%	4,154	-0.145%
2026-03-09	24.7800	24.7800	24.7800	24.7800	+0.365%	152	+0.299%
2026-03-06	24.6900	24.6900	24.6900	24.6900	+0.693%	100	+0.664%
2026-03-05	24.7800	24.8000	24.5200	24.5200	-1.129%	1,873	+1.362%
2026-03-04	24.7300	24.8000	24.7300	24.8000	0.000%	203	+0.218%
2026-03-03	24.8000	24.8000	24.8000	24.8000	+0.202%	298	+0.218%
2026-03-02	24.7500	24.7500	24.7499	24.7499	-0.162%	2,161	+0.421%
2026-02-27	24.7900	24.7900	24.7900	24.7900	-0.040%	104	+0.258%
2026-02-26	24.7900	24.8000	24.7900	24.8000	+0.202%	1,142	+0.218%
2026-02-25	24.8000	24.8000	24.6999	24.7500	-0.202%	2,750	+0.420%
2026-02-24	24.8000	24.8000	24.8000	24.8000	0.000%	100	+0.218%
2026-02-23	24.7300	24.8000	24.6100	24.8000	+0.202%	7,867	+0.218%
2026-02-20	24.6600	24.7500	24.6100	24.7500	+0.324%	3,032	+0.420%
2026-02-19	24.6700	24.6700	24.6700	24.6700	-0.041%	100	+0.746%
2026-02-18	24.6500	24.6800	24.6000	24.6800	-0.202%	1,325	+0.705%
2026-02-17	24.7329	24.7901	24.7200	24.7300	-0.240%	2,053	+0.501%
2026-02-13	24.4500	24.7895	24.4500	24.7895	+2.267%	943	+0.260%
2026-02-12	24.4500	24.4500	24.2400	24.2400	+0.767%	753	+2.533%
2026-02-11	24.7753	24.8000	24.0556	24.0556	-2.962%	10,957	+3.319%
2026-02-10	24.8000	24.8000	24.7000	24.7900	+0.162%	401	+0.258%
2026-02-09	24.8900	24.8900	24.7400	24.7500	0.000%	1,664	+0.420%
2026-02-06	24.8300	24.8300	24.7500	24.7500	+0.020%	494	+0.420%
2026-02-05	24.6900	24.7450	24.6900	24.7450	-0.020%	234	+0.440%
2026-02-04	24.7000	24.8900	24.7000	24.7500	+0.610%	900	+0.420%
2026-02-03	24.6900	24.6900	24.5750	24.5999	-0.000%	7,862	+1.033%
2026-02-02	24.7500	24.7500	24.6000	24.6000	+0.122%	1,440	+1.033%
2026-01-30	24.5700	24.5700	24.5700	24.5700	-0.707%	154	+1.156%
2026-01-29	24.7600	24.8900	24.5000	24.7450	+0.671%	3,403	+0.440%
2026-01-28	24.8300	24.8300	24.3700	24.5800	-0.767%	2,260	+1.115%
2026-01-27	24.8500	24.8500	24.7700	24.7700	+0.487%	503	+0.339%
2026-01-26	24.7900	24.7900	24.6400	24.6500	+0.074%	1,200	+0.828%
2026-01-23	24.6478	24.6478	24.6318	24.6318	-0.678%	243	+0.902%
2026-01-22	24.8000	24.8000	24.8000	24.8000	-0.040%	190	+0.218%
2026-01-21	24.8100	24.8100	24.8100	24.8100	+0.405%	496	+0.177%
2026-01-20	24.6800	24.7950	24.6800	24.7100	+0.040%	351	+0.583%
2026-01-16	24.7000	24.7000	24.7000	24.7000	+0.284%	245	+0.623%
2026-01-14	24.7800	24.7800	24.6300	24.6300	-0.122%	391	+0.909%
2026-01-12	24.6400	24.7337	24.6300	24.6600	+0.162%	1,310	+0.787%
2026-01-08	24.6200	24.6200	24.6200	24.6200	-0.418%	201	+0.950%
2026-01-05	24.8400	24.8400	24.5808	24.7234	-0.549%	2,453	+0.528%
2026-01-02	24.8600	24.8600	24.8600	24.8600	+1.180%	165	-0.024%
2025-12-31	24.8900	24.8900	24.5685	24.5700	-0.325%	3,416	+1.156%
2025-12-30	24.6000	24.6500	24.6000	24.6500	+0.407%	1,239	+0.828%
2025-12-29	24.5950	24.6500	24.5500	24.5500	-0.406%	3,947	+1.238%
2025-12-26	24.4300	24.6800	24.4300	24.6500	-0.122%	1,628	+0.828%
2025-12-24	24.5100	24.6800	24.5100	24.6800	0.000%	200	+0.705%
2025-12-23	24.5400	24.6800	24.5000	24.6800	+0.735%	712	+0.705%
2025-12-22	24.7100	24.9600	24.4200	24.5000	-0.689%	6,099	+1.445%
2025-12-19	24.8150	24.8200	24.6600	24.6700	-0.824%	1,635	+0.746%
2025-12-17	24.6109	24.9900	24.5301	24.8749	+0.487%	4,909	-0.084%
2025-12-16	24.6560	24.9999	24.5385	24.7543	+0.038%	2,381	+0.403%
2025-12-15	24.7448	24.7448	24.7448	24.7448	+0.344%	198	+0.441%
2025-12-12	24.7900	24.9000	24.6600	24.6600	-0.565%	5,315	+0.787%
2025-12-11	24.7900	24.8000	24.6250	24.8000	+0.040%	1,968	+0.218%
2025-12-10	24.8900	24.8900	24.4500	24.7900	+0.192%	3,880	+0.258%
2025-12-09	24.6255	24.7500	24.6255	24.7425	+0.005%	1,942	+0.451%
2025-12-05	24.6800	24.7412	24.6800	24.7412	+1.191%	504	+0.456%
2025-12-03	24.7200	24.7300	24.4500	24.4500	-0.559%	2,219	+1.652%
2025-12-02	24.6000	24.6000	24.5875	24.5875	-0.051%	725	+1.084%
2025-12-01	24.6000	24.6000	24.6000	24.6000	+0.004%	267	+1.033%
2025-11-26	24.4800	24.5991	24.4700	24.5991	+0.610%	743	+1.036%
2025-11-25	24.7000	24.7900	24.4500	24.4500	-0.650%	1,477	+1.652%
2025-11-24	24.7000	24.7500	24.6100	24.6100	-0.566%	2,413	+0.991%
2025-11-21	24.6100	24.7500	24.6100	24.7500	0.000%	802	+0.420%
2025-11-20	24.7300	24.8000	24.6960	24.7500	+1.351%	1,956	+0.420%
2025-11-19	24.4200	24.4200	24.4200	24.4200	-0.794%	371	+1.777%
2025-11-18	24.4675	24.6154	24.4675	24.6154	+0.328%	6,025	+0.969%
2025-11-17	24.6500	24.6500	24.4200	24.5350	-0.656%	3,151	+1.300%
2025-11-13	24.6500	24.9000	24.5350	24.6970	+0.476%	5,341	+0.636%
2025-11-12	24.5800	24.5800	24.5800	24.5800	-0.010%	348	+1.115%
2025-11-11	24.6500	24.6500	24.5825	24.5825	+0.665%	1,215	+1.104%
2025-11-06	24.7400	25.2500	24.4001	24.4200	-0.911%	2,752	+1.777%
2025-11-05	24.5000	24.6445	24.5000	24.6445	+0.600%	1,300	+0.850%
2025-11-04	24.5000	24.5000	24.4975	24.4975	+0.146%	1,108	+1.455%
2025-11-03	24.5000	24.5000	24.4619	24.4619	-0.156%	1,340	+1.603%
2025-10-31	24.5000	24.5000	24.4440	24.5000	0.000%	2,259	+1.445%
2025-10-30	24.5000	24.5000	24.5000	24.5000	0.000%	108	+1.445%
2025-10-29	24.5340	24.5340	24.4052	24.5000	+0.052%	1,698	+1.445%
2025-10-28	24.4800	24.6000	24.3913	24.4873	+0.481%	1,288	+1.498%
2025-10-27	24.3700	24.4000	24.2900	24.3700	+0.083%	6,611	+1.986%
2025-10-24	24.1500	24.3900	24.1500	24.3498	+0.827%	3,359	+2.071%
2025-10-23	24.1540	24.1900	23.9000	24.1500	-0.206%	6,227	+2.915%
2025-10-22	24.0600	24.2000	21.5500	24.1999	-0.000%	8,258	+2.703%
2025-10-21	24.3000	24.3284	24.1201	24.2000	+0.124%	7,875	+2.702%
2025-10-20	24.2040	24.3200	24.1700	24.1700	-0.902%	5,614	+2.830%
2025-10-17	24.3700	24.3900	24.1194	24.3900	+0.993%	2,365	+1.902%
2025-10-16	24.1600	24.2700	24.1400	24.1501	-0.223%	4,142	+2.915%
2025-10-15	24.3190	24.3190	24.1200	24.2041	-0.803%	1,446	+2.685%
2025-10-14	24.2500	24.4000	24.1300	24.4000	-0.082%	4,350	+1.861%
2025-10-13	24.2450	24.4200	24.0908	24.4200	+0.082%	5,145	+1.777%
2025-10-09	24.2300	24.4200	24.0000	24.4000	+1.667%	4,296	+1.861%
2025-10-08	24.1900	24.2677	23.7700	24.0000	-0.826%	5,105	+3.558%
2025-10-07	24.2333	24.2333	24.0600	24.2000	+0.624%	4,295	+2.702%
2025-10-06	24.8800	25.0000	24.0100	24.0500	-2.503%	16,687	+3.343%
2025-10-03	24.6675	24.6675	24.6675	24.6675	-0.534%	150	+0.756%
2025-10-02	24.8000	24.8000	24.8000	24.8000	+1.556%	376	+0.218%
2025-10-01	24.5452	25.5000	24.4100	24.4200	-0.327%	18,154	+1.777%
2025-09-30	24.7700	24.8000	24.4485	24.5000	-0.204%	9,493	+1.445%
2025-09-29	24.6800	24.6800	24.5200	24.5500	-0.527%	1,650	+1.238%
2025-09-26	24.6650	24.7400	24.6650	24.6801	-0.081%	3,930	+0.705%
2025-09-25	24.6072	24.7000	24.6072	24.7000	+0.000%	1,381	+0.623%
2025-09-24	24.7000	24.7000	24.6999	24.6999	-0.000%	1,320	+0.624%
2025-09-23	24.6100	24.7000	24.6100	24.7000	+0.366%	819	+0.623%
2025-09-22	24.7000	24.7000	24.6100	24.6100	-0.461%	1,790	+0.991%
2025-09-19	24.6000	24.7670	24.5830	24.7239	+0.097%	1,182	+0.526%
2025-09-18	24.7500	24.8900	24.5405	24.7000	+0.637%	1,355	+0.623%
2025-09-17	24.5827	24.6000	24.5436	24.5436	+0.180%	1,235	+1.265%
2025-09-15	24.3700	24.7500	24.3700	24.4995	-0.812%	5,474	+1.447%
2025-09-12	24.5700	24.7000	24.5000	24.7000	0.000%	1,950	+0.623%
2025-09-11	24.4840	24.7000	24.4840	24.7000	0.000%	1,045	+0.623%
2025-09-10	24.7000	24.7000	24.7000	24.7000	+0.835%	274	+0.623%
2025-09-09	24.7000	24.7000	24.4955	24.4955	-0.828%	346	+1.464%
2025-09-08	24.7000	24.7000	24.5521	24.7000	+0.203%	1,321	+0.623%
2025-09-05	24.8800	24.8800	24.4934	24.6500	+0.612%	3,697	+0.828%
2025-09-04	24.4300	24.9000	24.1868	24.5000	+0.216%	4,023	+1.445%
2025-09-03	24.2274	24.6000	24.1300	24.4471	+1.930%	1,750	+1.664%
2025-09-02	23.9843	23.9843	23.9843	23.9843	-1.238%	180	+3.626%
2025-08-29	24.2850	24.2850	24.2850	24.2850	-2.038%	223	+2.343%
2025-08-28	24.3500	24.7901	24.3500	24.7901	+1.807%	727	+0.258%
2025-08-27	24.0250	24.3500	24.0250	24.3500	0.000%	275	+2.070%
2025-08-26	24.3170	24.3500	24.1909	24.3500	+0.041%	1,441	+2.070%
2025-08-25	24.3600	24.7600	24.0219	24.3400	+0.579%	4,651	+2.112%
2025-08-22	23.9900	24.2000	23.9800	24.2000	+1.425%	6,006	+2.702%
2025-08-21	24.0000	24.1000	23.7500	23.8600	+0.094%	8,586	+4.166%
2025-08-20	23.9700	23.9983	23.8375	23.8375	-0.115%	1,999	+4.264%
2025-08-19	23.9700	23.9900	23.8650	23.8650	-0.045%	2,064	+4.144%
2025-08-18	23.9800	23.9800	23.7600	23.8757	+0.034%	1,523	+4.097%
2025-08-15	23.8611	23.9975	23.7001	23.8675	-0.542%	3,559	+4.133%
2025-08-14	23.9999	24.0000	23.9684	23.9975	+0.618%	738	+3.569%
2025-08-13	23.8507	24.0000	23.8500	23.8501	-0.500%	2,100	+4.209%
2025-08-11	23.9700	23.9700	23.9700	23.9700	+0.956%	260	+3.688%
2025-08-08	23.7431	23.7431	23.7431	23.7431	-0.398%	560	+4.679%
2025-08-07	23.7300	23.9999	23.7001	23.8380	-0.050%	1,885	+4.262%
2025-08-05	23.8500	23.8500	23.8500	23.8500	-0.625%	394	+4.210%
2025-08-01	24.0000	24.0000	24.0000	24.0000	+0.092%	572	+3.558%
2025-07-31	23.9780	23.9780	23.9780	23.9780	+1.258%	139	+3.653%
2025-07-28	23.6800	23.6800	23.6800	23.6800	-0.504%	300	+4.958%
2025-07-22	23.8000	23.8000	23.8000	23.8000	+0.253%	451	+4.429%
2025-07-18	23.7400	23.7400	23.7400	23.7400	-0.252%	247	+4.693%
2025-07-17	23.6020	23.8000	23.6000	23.8000	0.000%	945	+4.429%
2025-07-16	23.7500	23.8000	23.7500	23.8000	+0.422%	1,664	+4.429%
2025-07-15	23.6252	23.7000	23.6252	23.7000	+0.169%	898	+4.869%
2025-07-14	23.5000	23.6600	23.5000	23.6600	+1.111%	2,335	+5.046%
2025-07-08	23.5000	23.5000	23.4000	23.4000	-0.234%	1,097	+6.214%
2025-07-01	23.4550	23.4550	23.4550	23.4550	-0.191%	361	+5.965%
2025-06-26	23.4600	23.5000	23.4600	23.5000	-0.212%	442	+5.762%
2025-06-24	23.5500	23.6000	23.5400	23.5500	+0.629%	1,086	+5.537%
2025-06-23	23.4200	23.4200	23.4000	23.4028	+0.012%	2,052	+6.201%
2025-06-20	23.4000	23.4000	23.4000	23.4000	+0.086%	106	+6.214%
2025-06-18	23.4988	23.5142	23.3700	23.3800	-0.043%	2,468	+6.305%
2025-06-13	23.3800	23.3900	23.3800	23.3900	+0.689%	1,840	+6.259%
2025-06-12	23.6799	23.6799	23.2100	23.2300	-0.917%	1,725	+6.991%
2025-06-11	23.4450	23.4450	23.4450	23.4450	-0.022%	175	+6.010%
2025-06-10	23.4100	23.5961	23.4100	23.4501	-0.719%	3,989	+5.987%
2025-06-09	23.6500	23.6500	23.6000	23.6200	+0.532%	618	+5.224%
2025-06-06	23.4900	23.4950	23.4000	23.4950	+0.406%	1,033	+5.784%
2025-06-05	23.5400	23.5400	23.2001	23.4000	-0.043%	6,106	+6.214%
2025-06-04	23.4300	23.4300	23.4100	23.4100	-0.552%	376	+6.168%
2025-06-03	23.6000	23.6000	23.4200	23.5400	+0.505%	1,661	+5.582%
2025-06-02	23.4217	23.4217	23.4217	23.4217	+0.093%	465	+6.115%
2025-05-30	23.4000	23.4000	23.4000	23.4000	+0.645%	430	+6.214%
2025-05-28	23.2500	23.2500	23.2500	23.2500	-0.641%	181	+6.899%
2025-05-23	23.5999	23.5999	23.4000	23.4000	0.000%	605	+6.214%
2025-05-22	23.4000	23.4000	23.4000	23.4000	-0.235%	200	+6.214%
2025-05-20	23.4400	23.4552	23.4400	23.4552	+0.423%	1,420	+5.964%
2025-05-19	23.3000	23.4000	23.3000	23.3564	+0.049%	1,106	+6.412%
2025-05-16	23.2500	23.3450	23.2500	23.3450	-0.307%	789	+6.464%
2025-05-15	23.4169	23.4169	23.4169	23.4169	+0.631%	1,000	+6.137%
2025-05-14	23.2700	23.2700	23.2700	23.2700	+0.605%	150	+6.807%
2025-05-13	23.3400	23.3400	23.1300	23.1300	-1.323%	622	+7.454%
2025-05-12	23.4400	23.4400	23.4400	23.4400	0.000%	209	+6.032%
2025-05-09	23.4100	23.4400	23.4100	23.4400	+2.046%	710	+6.032%
2025-05-07	22.9700	22.9700	22.9700	22.9700	-0.649%	240	+8.202%
2025-04-29	23.1200	23.1200	23.1200	23.1200	-1.281%	199	+7.500%
2025-04-28	22.8800	23.4200	22.8800	23.4200	0.000%	1,068	+6.123%
2025-04-25	23.4200	23.4200	23.4200	23.4200	0.000%	300	+6.123%
2025-04-24	23.4200	23.4399	23.4100	23.4200	-0.043%	2,134	+6.123%
2025-04-23	23.1700	23.4300	23.1700	23.4300	+1.122%	1,228	+6.078%
2025-04-22	23.1700	23.1700	23.1700	23.1700	+1.534%	283	+7.268%
2025-04-21	22.8200	22.8200	22.8200	22.8200	-1.041%	165	+8.913%
2025-04-16	23.0500	23.0600	23.0500	23.0600	+0.043%	240	+7.780%
2025-04-15	22.9999	23.0501	22.8000	23.0501	-0.111%	1,438	+7.826%
2025-04-14	22.7500	23.0756	22.7500	23.0756	-1.513%	3,836	+7.707%
2025-04-11	23.4900	23.4900	23.0000	23.4300	+2.426%	1,300	+6.078%
2025-04-10	23.0500	23.0500	22.8750	22.8750	-2.535%	1,947	+8.651%
2025-04-09	23.0000	23.4700	23.0000	23.4700	+1.915%	440	+5.897%
2025-04-08	22.5947	23.0289	22.3268	23.0289	+1.673%	4,070	+7.925%
2025-04-07	23.0000	23.0000	21.1347	22.6500	-2.581%	2,919	+9.731%
2025-04-04	23.2500	23.2500	22.0301	23.2500	-0.980%	2,986	+6.899%
2025-04-03	23.2500	23.4874	23.2500	23.4800	-1.136%	996	+5.852%
2025-04-02	23.7500	23.9700	23.7499	23.7499	-0.000%	431	+4.649%
2025-04-01	23.3413	23.8000	23.3413	23.7500	-0.544%	1,306	+4.648%
2025-03-31	23.2100	24.1882	23.1404	23.8800	+3.198%	10,261	+4.079%
2025-03-28	23.5300	23.5400	20.8400	23.1400	-1.824%	14,413	+7.407%
2025-03-27	23.6200	23.6200	23.5200	23.5700	-0.155%	2,687	+5.448%
2025-03-26	23.6060	23.6410	23.6060	23.6066	-0.352%	501	+5.284%
2025-03-25	23.6900	23.6900	23.6900	23.6900	-0.253%	250	+4.913%
2025-03-24	23.6200	23.7600	23.6200	23.7500	0.000%	3,407	+4.648%
2025-03-21	23.5648	23.7500	23.5500	23.7500	+0.094%	2,325	+4.648%
2025-03-20	23.7277	23.7277	23.7277	23.7277	+0.371%	120	+4.747%
2025-03-19	23.6889	23.7600	23.6300	23.6400	-0.253%	3,739	+5.135%
2025-03-18	23.7000	23.7000	23.7000	23.7000	-1.168%	1,074	+4.869%
2025-03-17	23.7500	23.9900	23.7201	23.9800	+0.042%	1,459	+3.645%
2025-03-12	23.8567	23.9699	23.8567	23.9699	-0.042%	473	+3.688%
2025-03-11	23.9721	23.9800	23.9721	23.9800	-0.037%	373	+3.645%
2025-03-06	23.9889	23.9889	23.9889	23.9889	+0.204%	375	+3.606%
2025-03-05	23.8100	23.9400	23.8100	23.9400	+0.546%	225	+3.818%
2025-03-04	24.0000	24.0400	23.8100	23.8100	-0.791%	1,825	+4.385%
2025-03-03	23.9100	24.0000	23.9100	23.9999	-0.000%	2,293	+3.559%
2025-02-28	24.0000	24.0000	24.0000	24.0000	0.000%	252	+3.558%
2025-02-27	23.9500	24.0000	23.9000	24.0000	0.000%	1,598	+3.558%
2025-02-26	24.0000	24.0000	24.0000	24.0000	0.000%	737	+3.558%
2025-02-24	24.0000	24.0000	23.9175	24.0000	0.000%	1,478	+3.558%
2025-02-21	23.9400	24.1500	23.7500	24.0000	+1.180%	3,553	+3.558%
2025-02-20	23.9725	23.9725	23.7200	23.7200	-1.166%	300	+4.781%
2025-02-19	23.9787	24.0000	23.9787	23.9999	+0.312%	510	+3.559%
2025-02-18	23.9800	23.9800	23.7100	23.9252	-0.187%	982	+3.882%
2025-02-14	23.9700	23.9700	23.9700	23.9700	+0.799%	258	+3.688%
2025-02-13	23.6100	23.7800	23.6100	23.7800	-0.917%	602	+4.516%
2025-02-11	23.8364	24.0000	23.8364	24.0000	+0.311%	1,239	+3.558%
2025-02-10	24.8900	24.8900	23.8166	23.9255	+0.042%	2,337	+3.881%
2025-02-07	23.6300	24.1800	23.6300	23.9154	-0.228%	5,185	+3.925%
2025-02-06	23.6100	23.9700	23.6100	23.9700	-0.210%	3,649	+3.688%
2025-02-05	23.9400	24.1500	23.9400	24.0204	+0.378%	5,593	+3.470%
2025-02-04	23.9900	23.9900	23.9300	23.9300	-0.042%	532	+3.861%
2025-01-31	23.5000	23.9400	23.5000	23.9400	+0.694%	3,854	+3.818%
2025-01-30	23.9800	24.0000	23.7750	23.7750	+0.529%	966	+4.538%
2025-01-29	23.8500	23.8500	23.6500	23.6500	-0.292%	802	+5.091%
2025-01-28	23.7193	23.7193	23.7193	23.7193	-0.171%	280	+4.784%
2025-01-27	23.2900	24.0000	23.2900	23.7600	+1.517%	9,366	+4.604%
2025-01-24	23.4752	23.4752	23.4000	23.4050	-0.347%	8,441	+6.191%
2025-01-23	23.5000	23.6600	23.4000	23.4866	-0.057%	3,624	+5.822%
2025-01-22	23.7500	23.7500	23.5000	23.5000	-0.297%	6,512	+5.762%
2025-01-21	23.5700	23.8999	23.5500	23.5700	-1.792%	9,390	+5.448%
2025-01-17	23.5500	24.0000	23.5000	24.0000	+1.480%	6,481	+3.558%
2025-01-16	23.9999	24.0000	23.5101	23.6500	-0.211%	4,727	+5.091%
2025-01-15	23.8100	23.8500	23.2900	23.7000	-0.750%	2,931	+4.869%
2025-01-14	23.3600	23.8790	23.3600	23.8790	+1.613%	1,989	+4.083%
2025-01-13	23.5000	23.9000	23.5000	23.5000	-2.002%	17,723	+5.762%
2025-01-10	24.0000	24.5000	23.9379	23.9800	+0.688%	3,490	+3.645%
2025-01-08	23.8000	23.9800	23.8000	23.8162	-0.848%	1,891	+4.358%
2025-01-06	23.7400	24.0500	23.6645	24.0200	+1.052%	10,160	+3.472%
2025-01-03	23.6700	24.1200	23.5100	23.7700	-2.662%	7,255	+4.560%
2025-01-02	23.6000	24.7500	23.6000	24.4200	+0.909%	1,734	+1.777%
2024-12-31	24.2000	24.2000	24.2000	24.2000	+2.673%	402	+2.702%
2024-12-30	23.5500	24.2953	23.5500	23.5700	-1.628%	651	+5.448%
2024-12-27	23.7200	24.2062	23.7200	23.9600	+0.277%	1,462	+3.731%
2024-12-26	23.8937	23.8937	23.8937	23.8937	+0.352%	345	+4.019%
2024-12-20	24.0100	24.0100	23.7000	23.8100	-1.774%	3,498	+4.385%
2024-12-19	23.7300	24.5318	23.6400	24.2400	-0.041%	2,926	+2.533%
2024-12-18	24.2500	24.2500	24.2500	24.2500	-2.468%	411	+2.491%
2024-12-17	24.8637	24.8637	24.8637	24.8637	+2.700%	500	-0.039%
2024-12-12	24.2100	24.2100	24.2100	24.2100	+0.207%	279	+2.660%
2024-12-11	24.1500	24.4302	24.1300	24.1600	-0.609%	4,076	+2.873%
2024-12-10	24.9800	24.9800	24.2100	24.3081	-0.545%	2,847	+2.246%
2024-12-05	24.4000	24.4412	24.4000	24.4412	-1.048%	323	+1.689%
2024-12-04	24.3200	24.9800	24.3200	24.7000	+0.731%	5,656	+0.623%
2024-12-03	24.5300	24.5500	24.5208	24.5208	-0.119%	1,067	+1.359%
2024-12-02	24.5000	24.5500	24.5000	24.5500	+2.429%	550	+1.238%
2024-11-26	23.9679	23.9679	23.9679	23.9679	-0.383%	453	+3.697%
2024-11-22	24.0000	24.7800	24.0000	24.0600	-1.393%	1,238	+3.300%
2024-11-20	24.4000	24.4000	24.4000	24.4000	+2.092%	605	+1.861%
2024-11-18	23.9000	23.9000	23.9000	23.9000	-0.417%	350	+3.992%
2024-11-13	23.9500	24.0000	23.9027	24.0000	0.000%	4,750	+3.558%
2024-11-12	23.9900	24.0000	23.8605	24.0000	-1.031%	3,105	+3.558%
2024-11-08	24.2500	24.2500	23.5000	24.2500	+0.706%	817	+2.491%
2024-11-07	24.3600	24.9900	23.9100	24.0800	-1.493%	6,552	+3.214%
2024-11-05	24.4450	24.4450	24.4450	24.4450	+0.804%	502	+1.673%
2024-11-04	24.4000	24.4000	23.9824	24.2500	+0.207%	2,202	+2.491%
2024-11-01	24.2500	24.2500	24.2000	24.2000	+0.791%	1,609	+2.702%
2024-10-31	24.2800	24.4757	24.0101	24.0101	-0.785%	2,691	+3.515%
2024-10-30	24.2000	24.2000	24.2000	24.2000	-0.412%	105	+2.702%
2024-10-29	23.7250	24.3000	23.7250	24.3000	-0.776%	5,833	+2.280%
2024-10-25	23.9599	24.4900	23.2100	24.4900	+1.634%	1,705	+1.486%
2024-10-24	23.7157	24.8000	23.3200	24.0963	+1.224%	11,773	+3.144%
2024-10-21	24.4000	24.7900	23.8050	23.8050	-2.037%	731	+4.407%
2024-10-18	24.7400	24.7500	23.9812	24.3000	0.000%	3,400	+2.280%
2024-10-17	24.8000	24.8000	23.7600	24.3000	-0.917%	8,675	+2.280%
2024-10-16	24.1733	24.7800	24.0321	24.5250	+1.553%	5,655	+1.341%

.dark-mode .FJ7qqm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FJ7qqm{ color: #333333; background-color: white; border: 2px solid #333333; }GEGGLGreat Elm Group, Inc. 7.25% Notes due 2027stock NASDAQ

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