NASDAQ:GEG | Historical Stock Price | Great Elm Group, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-06-11 to 2026-09-03
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.34$7.24$39.10$211.24$1,141.30$6,166.121999-06-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-03———$2.16698
2026-09-02———$2.1845
2026-09-01———$2.205
2026-08-28———$2.1724
2026-08-27$2.15$2.576,900$2.1735
2026-08-26$2.15$2.573,800$2.1812
2026-08-25$2.15$2.571,900$2.187
2026-08-24$2.15$2.571,700$2.1613
2026-08-21$2.15$2.571,200$2.186
2026-08-20$2.15$2.572,400$2.161
2026-08-19$2.15$2.574,800——
2026-08-18$2.15$2.5734,000$2.1723
2026-08-17$2.15$2.576,000$2.1716
2026-08-14$2.16$2.582,600$2.1626
2026-08-13$2.15$2.57700——
2026-08-12$2.20$2.63800$2.202
2026-08-11$2.15$2.572,000$2.191
2026-08-10$2.15$2.573,300$2.201
2026-08-07$2.21$2.642,700$2.2721
2026-08-06$2.23$2.673,700——
2026-08-05$2.16$2.5818,500$2.1727
2026-08-04$2.15$2.579,900$2.33218
2026-08-03$2.36$2.829,100$2.22426
2026-07-31$2.15$2.573,800$2.4014
2026-07-30$2.18$2.611,000$2.245
2026-07-29$2.19$2.621,300——
2026-07-28$2.17$2.595,000$2.28501
2026-07-27$2.16$2.584,600$2.15568
2026-07-24$2.18$2.611,200——
2026-07-23$2.15$2.572,600——
2026-07-22$2.17$2.591,000——
2026-07-21$2.15$2.572,600——
2026-07-20$2.16$2.583,900$2.19101
2026-07-17$2.18$2.611,500——
2026-07-16$2.15$2.572,000——
2026-07-15$2.21$2.642,300——
2026-07-14$2.16$2.583,500——
2026-07-13$2.19$2.622,600——
2026-07-10$2.17$2.591,200——
2026-07-09$2.27$2.714,400——
2026-07-08$2.21$2.6410,800——
2026-07-07$2.16$2.582,300——
2026-07-06$2.18$2.619,400——
2026-07-02$2.20$2.6321,000——
2026-07-01$2.15$2.573,700——
2026-06-30$2.18$2.615,500——
2026-06-29$2.26$2.708,400——
2026-06-26$2.43$2.906,800——
2026-06-25$2.25$2.692,200——
2026-06-24$2.49$2.985,000——
2026-06-23$2.44$2.925,000——
2026-06-22$2.42$2.8926,200——
2026-06-18$2.76$3.3091,200——
2026-06-17$2.29$2.744,900——
2026-06-16$2.35$2.8134,600——
2026-06-15$2.24$2.688,600——
2026-06-12$2.25$2.692,800——
2026-06-11$2.28$2.728,900——
2026-06-10$2.21$2.6467,300——
2026-06-09$2.24$2.6819,700——
2026-06-08$2.24$2.683,800——
2026-06-05$2.28$2.7221,500——
2026-06-04$2.20$2.6358,800——
2026-06-03$2.15$2.576,600——
2026-06-02$2.15$2.576,600——
2026-06-01$2.20$2.634,300——
2026-05-29$2.15$2.5724,700——
2026-05-28$2.16$2.582,000——
2026-05-27$2.16$2.582,100——
2026-05-26$2.16$2.586,200——
2026-05-22$2.16$2.582,300——
2026-05-21$2.20$2.634,200——
2026-05-20$2.18$2.615,600——
2026-05-19$2.15$2.571,000——
2026-05-18$2.15$2.571,100——
2026-05-15$2.16$2.582,100——
2026-05-14$2.22$2.655,600——
2026-05-13$2.20$2.637,800——
2026-05-12$2.18$2.612,500——
2026-05-11$2.20$2.6327,100——
2026-05-08$2.14$2.5614,700——
2026-05-07$2.05$2.459,600——
2026-05-06$2.05$2.456,200——
2026-05-05$2.05$2.452,400——
2026-05-04$2.06$2.461,600——
2026-05-01$2.05$2.451,400——
2026-04-30$2.07$2.4713,000——
2026-04-29$2.06$2.463,300——
2026-04-28$2.06$2.461,400——
2026-04-27$2.06$2.462,000——
2026-04-24$2.05$2.45800——
2026-04-23$2.13$2.553,000——
2026-04-22$2.05$2.453,300——
2026-04-21$2.05$2.45800——
2026-04-20$2.17$2.595,500——
2026-04-17$2.20$2.6316,300——
2026-04-16$2.08$2.495,600——
2026-04-15$2.07$2.476,800——
2026-04-14$2.00$2.3920,400——
2026-04-13$2.01$2.401,800——
2026-04-10$2.00$2.396,700——
2026-04-09$2.00$2.395,100——
2026-04-08$2.00$2.3912,000——
2026-04-07$2.03$2.436,500——
2026-04-06$2.02$2.4140,400——
2026-04-02$1.89$2.2613,700——
2026-04-01$1.89$2.266,800——
2026-03-31$1.87$2.2320,400——
2026-03-30$1.90$2.273,400——
2026-03-27$1.88$2.2512,900——
2026-03-26$1.89$2.2632,000——
2026-03-25$1.88$2.256,100——
2026-03-24$1.86$2.2217,400——
2026-03-23$1.88$2.2510,900——
2026-03-20$1.81$2.16134,300——
2026-03-19$1.94$2.323,300——
2026-03-18$1.95$2.335,400——
2026-03-17$1.99$2.3857,700——
2026-03-16$2.10$2.519,300——
2026-03-13$2.04$2.445,900——
2026-03-12$2.05$2.45476,400——
2026-03-11$2.05$2.458,600——
2026-03-10$2.08$2.492,700——
2026-03-09$2.07$2.47113,700——
2026-03-06$2.07$2.4723,000——
2026-03-05$2.05$2.45123,300——
2026-03-04$2.06$2.464,800——
2026-03-03$2.01$2.40197,800——
2026-03-02$2.04$2.44107,300——
2026-02-27$2.05$2.457,100——
2026-02-26$2.05$2.455,600——
2026-02-25$2.05$2.4585,500——
2026-02-24$2.07$2.47239,100——
2026-02-23$2.06$2.464,500——
2026-02-20$2.08$2.492,300——
2026-02-19$2.08$2.492,300——
2026-02-18$2.11$2.525,300——
2026-02-17$2.09$2.5011,800——
2026-02-13$2.03$2.434,100——
2026-02-12$2.02$2.412,600——
2026-02-11$2.01$2.403,000——
2026-02-10$2.07$2.4721,300——
2026-02-09$2.00$2.396,100——
2026-02-06$2.04$2.448,000——
2026-02-05$2.06$2.4612,800——
2026-02-04$2.03$2.435,400——
2026-02-03$2.03$2.4312,700——
2026-02-02$2.10$2.5123,900——
2026-01-30$2.15$2.5710,300——
2026-01-29$2.16$2.583,600——
2026-01-28$2.24$2.684,600——
2026-01-27$2.27$2.714,800——
2026-01-26$2.27$2.715,400——
2026-01-23$2.26$2.7023,400——
2026-01-22$2.32$2.772,200——
2026-01-21$2.41$2.883,300——
2026-01-20$2.40$2.874,400——
2026-01-16$2.43$2.9011,500——
2026-01-15$2.41$2.8815,200——
2026-01-14$2.44$2.929,400——
2026-01-13$2.47$2.95500——
2026-01-12$2.47$2.9518,100——
2026-01-09$2.45$2.934,100——
2026-01-08$2.45$2.932,500——
2026-01-07$2.46$2.9419,900——
2026-01-06$2.48$2.9610,100——
2026-01-05$2.51$3.0011,100——
2026-01-02$2.54$3.042,900——