Great Elm Group, Inc. - Common Stock (GEG)

2.1500
+0.00 (0.00%)
NASDAQ· Last Trade: Aug 27th, 6:30 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Great Elm Group, Inc. - Common Stock (GEG)

DateOpenHighLowCloseVolumeAdjusted Close
8/26/20262.152.202.152.153,8522.15
8/25/20262.152.152.152.151,9012.15
8/24/20262.162.162.152.151,7352.15
8/21/20262.152.152.152.151,1882.15
8/20/20262.152.152.152.152,3732.15
8/19/20262.152.172.152.154,8562.15
8/18/20262.152.192.152.1533,9852.15
8/17/20262.152.172.152.156,0202.15
8/14/20262.152.202.152.162,6142.16
8/13/20262.152.152.152.156792.15
8/12/20262.152.202.152.207792.20
8/11/20262.152.162.152.152,0252.15
8/10/20262.162.162.152.153,3362.15
8/07/20262.202.212.202.212,7292.21
8/06/20262.172.232.172.233,7402.23
8/05/20262.152.382.152.1618,4872.16
8/04/20262.252.352.152.159,9202.15
8/03/20262.332.512.252.369,1012.36
7/31/20262.172.242.152.153,8432.15
7/30/20262.182.182.182.181,0122.18
7/29/20262.162.192.162.191,2532.19
7/28/20262.152.182.152.175,0112.17
7/27/20262.152.172.082.164,6112.16
7/24/20262.152.182.152.181,1602.18
7/23/20262.212.212.152.152,5812.15
7/22/20262.182.182.152.179882.17
7/21/20262.232.232.152.152,5972.15
7/20/20262.152.212.152.163,9422.16
7/17/20262.152.172.152.171,4782.17
7/16/20262.152.182.152.152,0422.15
7/15/20262.162.212.172.212,3322.21
7/14/20262.222.222.162.163,5482.16
7/13/20262.172.192.172.192,5582.19
7/10/20262.172.172.172.171,2382.17
7/09/20262.262.282.182.274,3902.27
7/08/20262.152.212.152.2110,7792.21
7/07/20262.232.232.152.162,2632.16
7/06/20262.152.312.152.189,4382.18
7/02/20262.152.202.152.2021,0242.20
7/01/20262.182.182.152.153,7032.15
6/30/20262.222.242.182.185,4622.18
6/29/20262.292.312.202.268,4412.26
6/26/20262.242.482.182.436,7922.43
6/25/20262.172.252.172.252,2442.25
6/24/20262.372.492.332.495,0012.49
6/23/20262.362.442.212.445,2002.44
6/22/20262.612.662.352.4226,1622.42
6/18/20262.252.832.172.7691,1912.76
6/17/20262.222.312.222.294,9232.29
6/16/20262.252.352.252.3534,5822.35
6/15/20262.282.352.242.248,5762.24
6/12/20262.202.252.202.252,7912.25
6/11/20262.202.282.202.288,8562.28
6/10/20262.152.352.152.2167,2962.21
6/09/20262.152.252.152.2419,7182.24
6/08/20262.242.322.242.243,7512.24
6/05/20262.172.352.172.2821,5382.28
6/04/20262.172.302.152.2058,8402.20
6/03/20262.162.242.102.156,6112.15
6/02/20262.152.242.122.156,6482.15
6/01/20262.152.202.122.204,3132.20
5/29/20260.002.192.152.1524,6652.15
5/28/20262.152.162.152.162,0032.16