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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$185.52$185.5234,792——
2004-12-30$186.48$186.4837,842——
2004-12-29$186.96$186.9658,475——
2004-12-28$186.96$186.9695,008——
2004-12-27$181.20$181.2052,875——
2004-12-23$180.00$180.0042,967——
2004-12-22$180.48$180.4858,292——
2004-12-21$179.28$179.2880,667——
2004-12-20$176.40$176.40164,508——
2004-12-17$185.28$185.28158,933——
2004-12-16$186.12$186.12229,725——
2004-12-15$193.32$193.32495,025——
2004-12-14$170.64$170.64129,200——
2004-12-13$176.16$176.1666,525——
2004-12-10$176.04$176.0482,392——
2004-12-09$175.92$175.92183,158——
2004-12-08$173.88$173.88182,733——
2004-12-07$176.88$176.88293,383——
2004-12-06$172.08$172.08138,900——
2004-12-03$166.56$166.56134,908——
2004-12-02$168.60$168.60191,675——
2004-12-01$157.92$157.92118,100——
2004-11-30$158.16$158.16105,658——
2004-11-29$156.00$156.00148,967——
2004-11-26$164.40$164.4013,717——
2004-11-24$163.56$163.5679,408——
2004-11-23$164.40$164.40143,850——
2004-11-22$162.84$162.84105,183——
2004-11-19$162.72$162.7282,250——
2004-11-18$169.80$169.80126,233——
2004-11-17$167.04$167.04107,592——
2004-11-16$166.80$166.80116,917——
2004-11-15$172.56$172.56213,192——
2004-11-12$176.04$176.04388,575——
2004-11-11$163.44$163.44162,592——
2004-11-10$157.92$157.92197,692——
2004-11-09$164.28$164.28229,158——
2004-11-08$157.68$157.68278,908——
2004-11-05$147.84$147.84195,133——
2004-11-04$140.40$140.40109,783——
2004-11-03$143.28$143.28126,433——
2004-11-02$143.88$143.88156,400——
2004-11-01$141.24$141.24187,308——
2004-10-29$141.24$141.24267,858——
2004-10-28$132.36$132.3691,983——
2004-10-27$134.40$134.40225,900——
2004-10-26$122.88$122.88128,842——
2004-10-25$120.24$120.2492,683——
2004-10-22$116.64$116.6460,767——
2004-10-21$120.12$120.1263,033——
2004-10-20$117.72$117.7230,583——
2004-10-19$116.76$116.76138,400——
2004-10-18$117.48$117.4876,858——
2004-10-15$115.56$115.5664,450——
2004-10-14$118.20$118.2048,633——
2004-10-13$118.92$118.9266,758——
2004-10-12$117.96$117.9660,475——
2004-10-11$118.44$118.4435,775——
2004-10-08$116.04$116.04115,425——
2004-10-07$118.68$118.68118,483——
2004-10-06$118.68$118.68118,508——
2004-10-05$120.84$120.84204,050——
2004-10-04$112.80$112.80116,567——
2004-10-01$108.60$108.6087,275——
2004-09-30$105.84$105.84178,517——
2004-09-29$102.36$102.36274,175——
2004-09-28$93.60$93.60336,600——
2004-09-27$98.40$98.40129,825——
2004-09-24$105.12$105.12129,708——
2004-09-23$106.92$106.92104,475——
2004-09-22$106.92$106.9284,717——
2004-09-21$109.92$109.9248,517——
2004-09-20$110.52$110.5271,292——
2004-09-17$110.52$110.52112,542——
2004-09-16$110.76$110.7669,692——
2004-09-15$111.60$111.6083,325——
2004-09-14$115.32$115.3292,217——
2004-09-13$117.60$117.60189,233——
2004-09-10$112.80$112.8073,942——
2004-09-09$112.32$112.3270,992——
2004-09-08$109.20$109.2059,525——
2004-09-07$111.84$111.8444,942——
2004-09-03$109.44$109.4425,975——
2004-09-02$111.24$111.2451,833——
2004-09-01$111.00$111.0050,683——
2004-08-31$111.84$111.8429,475——
2004-08-30$111.00$111.0031,533——
2004-08-27$114.24$114.2438,258——
2004-08-26$112.44$112.4451,158——
2004-08-25$116.16$116.1642,925——
2004-08-24$113.28$113.2870,392——
2004-08-23$117.00$117.0037,975——
2004-08-20$115.32$115.3249,992——
2004-08-19$114.72$114.7273,667——
2004-08-18$119.16$119.1682,383——
2004-08-17$110.76$110.7638,592——
2004-08-16$110.88$110.88110,567——
2004-08-13$106.44$106.4491,958——
2004-08-12$106.20$106.2083,858——
2004-08-11$111.12$111.1286,167——
2004-08-10$114.00$114.0084,575——
2004-08-09$111.60$111.6060,092——
2004-08-06$113.88$113.88133,183——
2004-08-05$119.16$119.16160,500——
2004-08-04$126.36$126.3699,575——
2004-08-03$128.64$128.6459,542——
2004-08-02$136.32$136.3283,717——
2004-07-30$136.44$136.44128,692——
2004-07-29$131.88$131.88289,858——
2004-07-28$125.40$125.40208,717——
2004-07-27$129.12$129.12182,217——
2004-07-26$122.64$122.64125,675——
2004-07-23$124.20$124.20123,592——
2004-07-22$132.12$132.12185,075——
2004-07-21$134.64$134.64183,300——
2004-07-20$132.84$132.84145,733——
2004-07-19$125.04$125.04114,825——
2004-07-16$129.60$129.6073,408——
2004-07-15$133.80$133.8052,425——
2004-07-14$135.72$135.7287,850——
2004-07-13$134.88$134.88101,992——
2004-07-12$132.48$132.48158,383——
2004-07-09$133.68$133.68100,825——
2004-07-08$133.68$133.68160,142——
2004-07-07$142.20$142.20119,275——
2004-07-06$138.72$138.72116,400——
2004-07-02$146.64$146.6460,275——
2004-07-01$144.48$144.48104,200——
2004-06-30$152.40$152.40218,025——
2004-06-29$144.84$144.84317,042——
2004-06-28$133.56$133.5682,383——
2004-06-25$137.88$137.8844,683——
2004-06-24$137.04$137.0489,642——
2004-06-23$139.68$139.6874,858——
2004-06-22$138.00$138.0039,158——
2004-06-21$135.12$135.1241,992——
2004-06-18$136.80$136.8049,242——
2004-06-17$134.64$134.64126,575——
2004-06-16$137.52$137.5279,133——
2004-06-15$135.48$135.4863,692——
2004-06-14$131.64$131.64107,258——
2004-06-10$138.96$138.9686,092——
2004-06-09$137.40$137.4083,000——
2004-06-08$139.80$139.8073,550——
2004-06-07$141.00$141.0061,625——
2004-06-04$135.48$135.4862,800——
2004-06-03$130.68$130.6858,133——
2004-06-02$135.00$135.0051,683——
2004-06-01$137.28$137.2895,983——
2004-05-28$134.04$134.0490,458——
2004-05-27$132.36$132.36165,858——
2004-05-26$128.88$128.88163,050——
2004-05-25$126.12$126.12119,167——
2004-05-24$118.80$118.80112,750——
2004-05-21$118.44$118.4452,150——
2004-05-20$116.88$116.8850,650——
2004-05-19$118.80$118.8099,692——
2004-05-18$117.00$117.0075,700——
2004-05-17$114.96$114.9677,167——
2004-05-14$115.44$115.4494,792——
2004-05-13$117.24$117.24112,992——
2004-05-12$113.28$113.28154,442——
2004-05-11$114.00$114.00132,725——
2004-05-10$108.36$108.36129,200——
2004-05-07$109.80$109.80108,792——
2004-05-06$110.76$110.76134,425——
2004-05-05$114.24$114.24111,508——
2004-05-04$113.76$113.76148,842——
2004-05-03$111.60$111.60222,925——
2004-04-30$103.32$103.32264,275——
2004-04-29$111.48$111.481,016,692——
2004-04-28$134.04$134.04187,667——
2004-04-27$138.60$138.60102,317——
2004-04-26$135.96$135.9695,083——
2004-04-23$133.20$133.2079,767——
2004-04-22$137.16$137.1673,458——
2004-04-21$137.64$137.64100,842——
2004-04-20$132.36$132.36143,125——
2004-04-19$139.80$139.8099,392——
2004-04-16$139.56$139.56154,767——
2004-04-15$138.48$138.48170,358——
2004-04-14$141.24$141.24167,200——
2004-04-13$144.96$144.96113,250——
2004-04-12$150.12$150.12132,033——
2004-04-08$148.32$148.32162,283——
2004-04-07$153.12$153.12112,950——
2004-04-06$155.52$155.52102,675——
2004-04-05$161.52$161.52149,333——
2004-04-02$165.00$165.0090,492——
2004-04-01$160.80$160.8041,192——
2004-03-31$160.08$160.0844,008——
2004-03-30$161.88$161.8854,492——
2004-03-29$162.60$162.6086,392——
2004-03-26$160.80$160.8062,942——
2004-03-25$159.60$159.60150,225——
2004-03-24$148.20$148.20136,333——
2004-03-23$149.40$149.40129,175——
2004-03-22$149.16$149.16191,942——
2004-03-19$161.28$161.2861,475——
2004-03-18$160.80$160.8079,342——
2004-03-17$165.96$165.96173,442——
2004-03-16$152.76$152.76100,233——
2004-03-15$153.60$153.60102,217——
2004-03-12$162.00$162.0070,958——
2004-03-11$158.64$158.64151,142——
2004-03-10$164.88$164.8884,800——
2004-03-09$170.40$170.40105,133——
2004-03-08$178.20$178.2074,442——
2004-03-05$184.20$184.2094,167——
2004-03-04$183.48$183.4891,183——
2004-03-03$185.28$185.2888,550——
2004-03-02$186.60$186.60100,433——
2004-03-01$188.40$188.40117,675——
2004-02-27$181.92$181.92139,958——
2004-02-26$174.60$174.6069,117——
2004-02-25$171.60$171.6083,850——
2004-02-24$173.04$173.04130,083——
2004-02-23$171.00$171.00130,992——
2004-02-20$167.64$167.6464,367——
2004-02-19$169.44$169.4478,475——
2004-02-18$177.12$177.1251,900——
2004-02-17$181.68$181.6882,508——
2004-02-13$173.52$173.5254,117——
2004-02-12$177.00$177.0045,017——
2004-02-11$180.00$180.0061,683——
2004-02-10$183.36$183.3675,742——
2004-02-09$182.64$182.6481,542——
2004-02-06$178.32$178.3288,992——
2004-02-05$169.44$169.44104,408——
2004-02-04$167.40$167.40158,892——
2004-02-03$170.64$170.64160,333——
2004-02-02$175.20$175.2095,525——
2004-01-30$177.96$177.9683,333——
2004-01-29$179.88$179.88161,083——
2004-01-28$186.96$186.96138,825——
2004-01-27$199.92$199.9294,925——
2004-01-26$198.60$198.60170,708——
2004-01-23$200.76$200.76120,033——
2004-01-22$203.88$203.88359,200——
2004-01-21$192.12$192.12194,467——
2004-01-20$202.08$202.08368,675——
2004-01-16$182.76$182.76115,200——
2004-01-15$179.76$179.76109,258——
2004-01-14$181.08$181.0894,092——
2004-01-13$183.24$183.24142,742——
2004-01-12$188.40$188.40129,633——
2004-01-09$182.16$182.16380,775——
2004-01-08$175.20$175.20493,367——
2004-01-07$146.76$146.76147,367——
2004-01-06$144.00$144.0099,008——
2004-01-05$140.28$140.2871,667——
2004-01-02$131.52$131.5240,600——