Great Elm Group, Inc. (GEG)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 1.9100 | 1.9100 | 1.8900 | 1.8900 | 1.8900 | 400 |
| Apr 23, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 200 |
| Apr 22, 2024 | 1.9100 | 1.9300 | 1.8500 | 1.8500 | 1.8500 | 9,200 |
| Apr 19, 2024 | 1.8900 | 1.9100 | 1.8700 | 1.8800 | 1.8800 | 1,300 |
| Apr 18, 2024 | 1.9100 | 1.9100 | 1.8800 | 1.9000 | 1.9000 | 13,400 |
| Apr 17, 2024 | 1.9200 | 1.9300 | 1.9000 | 1.9000 | 1.9000 | 6,100 |
| Apr 16, 2024 | 1.9000 | 1.9400 | 1.8900 | 1.9000 | 1.9000 | 34,900 |
| Apr 15, 2024 | 1.9000 | 1.9300 | 1.8900 | 1.9300 | 1.9300 | 3,100 |
| Apr 12, 2024 | 1.8900 | 1.9400 | 1.8900 | 1.9400 | 1.9400 | 1,300 |
| Apr 11, 2024 | 1.9200 | 1.9400 | 1.8900 | 1.9400 | 1.9400 | 700 |
| Apr 10, 2024 | 1.8800 | 1.9400 | 1.8800 | 1.9400 | 1.9400 | 1,000 |
| Apr 09, 2024 | 1.9100 | 1.9400 | 1.9000 | 1.9400 | 1.9400 | 29,800 |
| Apr 08, 2024 | 1.9000 | 1.9200 | 1.9000 | 1.9200 | 1.9200 | 500 |
| Apr 05, 2024 | 1.9100 | 1.9400 | 1.9100 | 1.9200 | 1.9200 | 5,400 |
| Apr 04, 2024 | 1.8900 | 1.9100 | 1.8900 | 1.9100 | 1.9100 | 1,100 |
| Apr 03, 2024 | 1.9000 | 1.9200 | 1.8900 | 1.9200 | 1.9200 | 10,500 |
| Apr 02, 2024 | 1.9000 | 1.9200 | 1.9000 | 1.9200 | 1.9200 | 11,100 |
| Apr 01, 2024 | 1.9200 | 1.9500 | 1.8900 | 1.9000 | 1.9000 | 24,700 |
| Mar 28, 2024 | 1.9500 | 1.9500 | 1.9000 | 1.9200 | 1.9200 | 2,600 |
| Mar 27, 2024 | 1.9400 | 2.0700 | 1.9200 | 1.9300 | 1.9300 | 33,400 |
| Mar 26, 2024 | 1.8900 | 1.9400 | 1.8900 | 1.9200 | 1.9200 | 6,800 |
| Mar 25, 2024 | 1.9500 | 1.9500 | 1.9000 | 1.9000 | 1.9000 | 1,400 |
| Mar 22, 2024 | 1.9300 | 1.9400 | 1.9000 | 1.9400 | 1.9400 | 3,500 |
| Mar 21, 2024 | 1.9500 | 1.9500 | 1.9100 | 1.9100 | 1.9100 | 5,900 |
| Mar 20, 2024 | 1.9600 | 1.9600 | 1.9200 | 1.9500 | 1.9500 | 2,700 |
| Mar 19, 2024 | 1.9300 | 2.0300 | 1.9100 | 1.9100 | 1.9100 | 13,400 |
| Mar 18, 2024 | 2.0300 | 2.1000 | 2.0000 | 2.0100 | 2.0100 | 9,900 |
| Mar 15, 2024 | 1.9900 | 2.1200 | 1.9200 | 2.1200 | 2.1200 | 34,200 |
| Mar 14, 2024 | 1.9200 | 2.0000 | 1.9200 | 2.0000 | 2.0000 | 12,100 |
| Mar 13, 2024 | 1.9000 | 1.9800 | 1.9000 | 1.9000 | 1.9000 | 21,200 |
| Mar 12, 2024 | 1.9000 | 1.9300 | 1.9000 | 1.9000 | 1.9000 | 6,400 |
| Mar 11, 2024 | 1.9000 | 1.9400 | 1.9000 | 1.9000 | 1.9000 | 4,200 |
| Mar 08, 2024 | 2.0100 | 2.0100 | 1.9000 | 1.9300 | 1.9300 | 12,400 |
| Mar 07, 2024 | 1.9000 | 1.9800 | 1.9000 | 1.9700 | 1.9700 | 7,600 |
| Mar 06, 2024 | 1.9000 | 1.9700 | 1.9000 | 1.9700 | 1.9700 | 6,500 |
| Mar 05, 2024 | 1.9100 | 1.9700 | 1.9000 | 1.9700 | 1.9700 | 11,600 |
| Mar 04, 2024 | 2.0000 | 2.0000 | 1.9000 | 1.9000 | 1.9000 | 17,700 |
| Mar 01, 2024 | 2.0000 | 2.0100 | 1.9700 | 1.9700 | 1.9700 | 16,700 |
| Feb 29, 2024 | 1.9100 | 2.0000 | 1.9000 | 1.9600 | 1.9600 | 8,700 |
| Feb 28, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1,500 |
| Feb 27, 2024 | 1.9000 | 1.9800 | 1.9000 | 1.9100 | 1.9100 | 123,400 |
| Feb 26, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 500 |
| Feb 23, 2024 | 1.9000 | 1.9200 | 1.8900 | 1.9200 | 1.9200 | 5,000 |
| Feb 22, 2024 | 2.0300 | 2.0300 | 1.9600 | 1.9600 | 1.9600 | 3,000 |
| Feb 21, 2024 | 1.9100 | 2.0000 | 1.9100 | 2.0000 | 2.0000 | 4,700 |
| Feb 20, 2024 | 1.8700 | 2.0000 | 1.8700 | 1.9900 | 1.9900 | 8,600 |
| Feb 16, 2024 | 1.9300 | 1.9600 | 1.9000 | 1.9400 | 1.9400 | 6,900 |
| Feb 15, 2024 | 1.8900 | 1.9000 | 1.8200 | 1.8500 | 1.8500 | 6,700 |
| Feb 14, 2024 | 1.8500 | 1.9400 | 1.8500 | 1.9400 | 1.9400 | 1,300 |
| Feb 13, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1,400 |
| Feb 12, 2024 | 1.8900 | 1.9000 | 1.8100 | 1.8100 | 1.8100 | 6,300 |
| Feb 09, 2024 | 1.9200 | 1.9900 | 1.8300 | 1.9400 | 1.9400 | 25,800 |
| Feb 08, 2024 | 1.9000 | 1.9000 | 1.8900 | 1.8900 | 1.8900 | 900 |
| Feb 07, 2024 | 1.9200 | 1.9200 | 1.8600 | 1.9000 | 1.9000 | 1,600 |
| Feb 06, 2024 | 1.8400 | 1.9000 | 1.8400 | 1.9000 | 1.9000 | 1,800 |
| Feb 05, 2024 | 1.8900 | 1.8900 | 1.8600 | 1.8700 | 1.8700 | 2,300 |
| Feb 02, 2024 | 1.8700 | 1.9400 | 1.8700 | 1.8800 | 1.8800 | 4,200 |
| Feb 01, 2024 | 1.9000 | 1.9600 | 1.8600 | 1.9600 | 1.9600 | 8,200 |
| Jan 31, 2024 | 1.9000 | 2.0000 | 1.9000 | 1.9000 | 1.9000 | 7,700 |
| Jan 30, 2024 | 1.9800 | 1.9800 | 1.9000 | 1.9700 | 1.9700 | 1,300 |
| Jan 29, 2024 | 1.9900 | 1.9900 | 1.9300 | 1.9300 | 1.9300 | 1,300 |
| Jan 26, 2024 | 1.9000 | 1.9400 | 1.9000 | 1.9000 | 1.9000 | 5,400 |
| Jan 25, 2024 | 1.8800 | 1.9400 | 1.8800 | 1.8900 | 1.8900 | 1,500 |
| Jan 24, 2024 | 1.9000 | 1.9700 | 1.9000 | 1.9700 | 1.9700 | 400 |
| Jan 23, 2024 | 1.9000 | 1.9700 | 1.8900 | 1.9300 | 1.9300 | 2,500 |
| Jan 22, 2024 | 1.9700 | 1.9900 | 1.9300 | 1.9300 | 1.9300 | 2,600 |
| Jan 19, 2024 | 1.9000 | 1.9500 | 1.9000 | 1.9200 | 1.9200 | 1,200 |
| Jan 18, 2024 | 1.8300 | 2.0000 | 1.8300 | 1.9700 | 1.9700 | 26,000 |
| Jan 17, 2024 | 1.8500 | 1.8700 | 1.8500 | 1.8700 | 1.8700 | 1,300 |
| Jan 16, 2024 | 1.8500 | 1.8800 | 1.8300 | 1.8600 | 1.8600 | 14,100 |
| Jan 12, 2024 | 1.8800 | 1.8800 | 1.8100 | 1.8300 | 1.8300 | 2,400 |
| Jan 11, 2024 | 1.8300 | 1.8700 | 1.8000 | 1.8100 | 1.8100 | 6,600 |
| Jan 10, 2024 | 1.8800 | 1.8900 | 1.8200 | 1.8900 | 1.8900 | 4,300 |
| Jan 09, 2024 | 1.8800 | 1.8900 | 1.8700 | 1.8800 | 1.8800 | 2,300 |
| Jan 08, 2024 | 1.8000 | 1.9000 | 1.8000 | 1.8700 | 1.8700 | 14,500 |
| Jan 05, 2024 | 1.8800 | 1.9000 | 1.8500 | 1.8800 | 1.8800 | 21,300 |
| Jan 04, 2024 | 1.8300 | 1.8800 | 1.8000 | 1.8800 | 1.8800 | 22,400 |
| Jan 03, 2024 | 1.9000 | 1.9000 | 1.8200 | 1.8700 | 1.8700 | 4,000 |
| Jan 02, 2024 | 1.8900 | 1.9300 | 1.8800 | 1.9100 | 1.9100 | 3,100 |
| Dec 29, 2023 | 1.9700 | 1.9900 | 1.8700 | 1.9400 | 1.9400 | 62,000 |
| Dec 28, 2023 | 2.0200 | 2.0200 | 1.9900 | 2.0000 | 2.0000 | 3,800 |
| Dec 27, 2023 | 1.9800 | 2.0200 | 1.9800 | 2.0100 | 2.0100 | 17,400 |
| Dec 26, 2023 | 1.8900 | 1.9900 | 1.8900 | 1.9900 | 1.9900 | 49,500 |
| Dec 22, 2023 | 1.8400 | 1.8800 | 1.8200 | 1.8800 | 1.8800 | 8,200 |
| Dec 21, 2023 | 1.8200 | 1.8700 | 1.8000 | 1.8400 | 1.8400 | 5,300 |
| Dec 20, 2023 | 1.8100 | 1.8700 | 1.8100 | 1.8700 | 1.8700 | 1,700 |
| Dec 19, 2023 | 1.9300 | 1.9300 | 1.8000 | 1.8700 | 1.8700 | 7,200 |
| Dec 18, 2023 | 1.9000 | 1.9100 | 1.8000 | 1.8100 | 1.8100 | 23,800 |
| Dec 15, 2023 | 2.0300 | 2.0300 | 1.8800 | 1.8800 | 1.8800 | 16,500 |
| Dec 14, 2023 | 2.0500 | 2.0500 | 1.9100 | 1.9900 | 1.9900 | 7,400 |
| Dec 13, 2023 | 1.9900 | 2.0300 | 1.9100 | 1.9100 | 1.9100 | 22,300 |
| Dec 12, 2023 | 2.0000 | 2.0000 | 1.9500 | 1.9500 | 1.9500 | 10,300 |
| Dec 11, 2023 | 2.0100 | 2.0200 | 1.9900 | 2.0000 | 2.0000 | 1,900 |
| Dec 08, 2023 | 2.0500 | 2.0500 | 1.9800 | 2.0300 | 2.0300 | 2,100 |
| Dec 07, 2023 | 2.0300 | 2.0800 | 2.0100 | 2.0100 | 2.0100 | 3,700 |
| Dec 06, 2023 | 2.0800 | 2.0800 | 2.0400 | 2.0800 | 2.0800 | 3,600 |
| Dec 05, 2023 | 2.0800 | 2.1000 | 2.0600 | 2.0600 | 2.0600 | 44,700 |
| Dec 04, 2023 | 2.0700 | 2.0900 | 2.0700 | 2.0700 | 2.0700 | 9,800 |
| Dec 01, 2023 | 2.1000 | 2.1000 | 2.0600 | 2.0800 | 2.0800 | 5,300 |
| Nov 30, 2023 | 2.0400 | 2.0900 | 1.9800 | 2.0900 | 2.0900 | 48,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.