Great Elm Group, Inc.GEGNASDAQ

|||

Overview Charts News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
2/3/2026	$2.10	$2.10	$2.04	$2.04	10,133
2/2/2026	$2.19	$2.23	$2.06	$2.10	23,904
1/30/2026	$2.25	$2.25	$2.15	$2.15	10,369
1/29/2026	$2.17	$2.22	$2.16	$2.16	3,613
1/28/2026	$2.18	$2.27	$2.17	$2.24	4,600
1/27/2026	$2.29	$2.36	$2.18	$2.27	4,809
1/26/2026	$2.24	$2.32	$2.21	$2.27	5,411
1/23/2026	$2.27	$2.33	$2.20	$2.26	23,400
1/22/2026	$2.40	$2.41	$2.32	$2.32	2,200
1/21/2026	$2.42	$2.44	$2.38	$2.41	3,316
1/20/2026	$2.40	$2.40	$2.39	$2.40	4,400
1/16/2026	$2.41	$2.43	$2.40	$2.43	11,500
1/15/2026	$2.41	$2.48	$2.41	$2.41	15,212
1/14/2026	$2.48	$2.48	$2.41	$2.44	9,406
1/13/2026	$2.41	$2.47	$2.40	$2.47	500
1/12/2026	$2.37	$2.55	$2.37	$2.47	18,111
1/9/2026	$2.45	$2.49	$2.41	$2.45	4,100
1/8/2026	$2.49	$2.49	$2.39	$2.45	2,500
1/7/2026	$2.50	$2.51	$2.45	$2.46	19,930
1/6/2026	$2.53	$2.54	$2.47	$2.48	10,140
1/5/2026	$2.44	$2.54	$2.44	$2.51	11,167
1/2/2026	$2.59	$2.59	$2.52	$2.54	2,900
12/31/2025	$2.50	$2.56	$2.45	$2.55	10,648
12/30/2025	$2.45	$2.54	$2.43	$2.45	56,433
12/29/2025	$2.40	$2.46	$2.40	$2.46	19,113
12/26/2025	$2.45	$2.45	$2.40	$2.44	13,700
12/24/2025	$2.42	$2.50	$2.40	$2.45	11,800
12/23/2025	$2.46	$2.48	$2.38	$2.45	939,800
12/22/2025	$2.52	$2.55	$2.43	$2.47	13,119
12/19/2025	$2.38	$2.45	$2.33	$2.42	50,619
12/18/2025	$2.41	$2.48	$2.34	$2.41	15,319
12/17/2025	$2.43	$2.47	$2.25	$2.36	287,438
12/16/2025	$2.55	$2.55	$2.50	$2.50	2,832
12/15/2025	$2.59	$2.62	$2.57	$2.59	25,400
12/12/2025	$2.74	$2.74	$2.45	$2.65	154,135
12/11/2025	$2.66	$2.72	$2.66	$2.67	6,624
12/10/2025	$2.71	$2.76	$2.65	$2.68	12,034
12/9/2025	$2.69	$2.81	$2.68	$2.75	27,500
12/8/2025	$2.67	$2.71	$2.56	$2.68	15,000
12/5/2025	$2.64	$2.65	$2.60	$2.64	23,008
12/4/2025	$2.56	$2.72	$2.48	$2.71	47,701
12/3/2025	$2.58	$2.64	$2.54	$2.60	58,900
12/2/2025	$2.57	$2.66	$2.50	$2.62	65,001
12/1/2025	$2.58	$2.60	$2.48	$2.59	33,949
11/28/2025	$2.56	$2.59	$2.55	$2.59	11,509
11/26/2025	$2.58	$2.63	$2.58	$2.58	7,003
11/25/2025	$2.55	$2.60	$2.52	$2.60	8,114
11/24/2025	$2.45	$2.57	$2.45	$2.57	19,728
11/21/2025	$2.48	$2.50	$2.48	$2.50	8,400
11/20/2025	$2.47	$2.54	$2.35	$2.49	6,605
11/19/2025	$2.46	$2.53	$2.40	$2.50	19,816
11/18/2025	$2.40	$2.48	$2.36	$2.48	17,000
11/17/2025	$2.40	$2.41	$2.40	$2.41	20,200
11/14/2025	$2.38	$2.47	$2.30	$2.42	98,249
11/13/2025	$2.41	$2.47	$2.35	$2.47	49,324
11/12/2025	$2.46	$2.50	$2.45	$2.45	10,229
11/11/2025	$2.49	$2.49	$2.40	$2.45	23,000
11/10/2025	$2.45	$2.49	$2.40	$2.49	14,800
11/7/2025	$2.40	$2.46	$2.40	$2.46	5,966
11/6/2025	$2.46	$2.48	$2.40	$2.47	7,008
11/5/2025	$2.42	$2.47	$2.42	$2.45	3,900

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance