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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$2.88$3.444,200——
2020-12-30$2.93$3.5045,000——
2020-12-29$3.33$3.98111,600——
2020-12-28$2.62$3.1321,800——
2020-12-24$2.72$3.2518,000——
2020-12-23$2.80$3.35294,100——
2020-12-22$2.61$3.12217,500——
2020-12-21$2.36$2.8251,900——
2020-12-18$2.35$2.8135,500——
2020-12-17$2.39$2.8618,600——
2020-12-16$2.49$2.9829,200——
2020-12-15$2.47$2.9511,200——
2020-12-14$2.50$2.9911,000——
2020-12-11$2.58$3.084,300——
2020-12-10$2.57$3.0710,600——
2020-12-09$2.49$2.98176,100——
2020-12-08$2.58$3.0814,100——
2020-12-07$2.64$3.1616,500——
2020-12-04$2.67$3.19150,400——
2020-12-03$2.66$3.1816,700——
2020-12-02$2.66$3.18203,800——
2020-12-01$2.66$3.18237,000——
2020-11-30$2.62$3.136,700——
2020-11-27$2.75$3.2910,300——
2020-11-25$2.72$3.258,000——
2020-11-24$2.76$3.3010,600——
2020-11-23$2.69$3.217,300——
2020-11-20$2.58$3.08180,800——
2020-11-19$2.61$3.12176,600——
2020-11-18$2.62$3.1312,400——
2020-11-17$2.63$3.1443,100——
2020-11-16$2.11$2.5223,100——
2020-11-13$1.94$2.32364,400——
2020-11-12$1.85$2.2130,200——
2020-11-11$1.80$2.15177,900——
2020-11-10$1.94$2.324,400——
2020-11-09$1.98$2.3718,900——
2020-11-06$1.98$2.3752,900——
2020-11-05$2.04$2.4436,700——
2020-11-04$1.95$2.332,400——
2020-11-03$2.05$2.4514,300——
2020-11-02$1.98$2.379,200——
2020-10-30$1.93$2.3121,000——
2020-10-29$2.10$2.5123,400——
2020-10-28$2.17$2.5967,700——
2020-10-27$2.19$2.6228,600——
2020-10-26$2.19$2.62800——
2020-10-23$2.23$2.678,500——
2020-10-22$2.13$2.558,500——
2020-10-21$2.11$2.529,200——
2020-10-20$2.15$2.573,800——
2020-10-19$2.17$2.5920,200——
2020-10-16$2.25$2.69400——
2020-10-15$2.22$2.653,800——
2020-10-14$2.24$2.687,200——
2020-10-13$2.40$2.872,100——
2020-10-12$2.32$2.772,400——
2020-10-09$2.35$2.811,400——
2020-10-08$2.38$2.840——
2020-10-07$2.38$2.842,300——
2020-10-06$2.41$2.883,000——
2020-10-05$2.49$2.983,400——
2020-10-02$2.49$2.982,100——
2020-10-01$2.32$2.772,400——
2020-09-30$2.36$2.822,800——
2020-09-29$2.38$2.843,800——
2020-09-28$2.39$2.868,300——
2020-09-25$2.45$2.9320,600——
2020-09-24$2.65$3.1718,300——
2020-09-23$2.53$3.023,500——
2020-09-22$2.52$3.0111,900——
2020-09-21$2.57$3.078,400——
2020-09-18$2.68$3.2039,300——
2020-09-17$2.61$3.1216,200——
2020-09-16$2.23$2.6713,000——
2020-09-15$2.10$2.5114,000——
2020-09-14$2.15$2.579,000——
2020-09-11$2.10$2.5111,700——
2020-09-10$2.25$2.6919,800——
2020-09-09$2.16$2.5811,800——
2020-09-08$2.01$2.4011,500——
2020-09-04$2.25$2.692,200——
2020-09-03$2.30$2.753,300——
2020-09-02$2.45$2.936,700——
2020-09-01$2.47$2.959,800——
2020-08-31$2.51$3.002,000——
2020-08-28$2.66$3.183,000——
2020-08-27$2.49$2.9893,600——
2020-08-26$2.60$3.111,700——
2020-08-25$2.60$3.11500——
2020-08-24$2.57$3.073,100——
2020-08-21$2.64$3.163,500——
2020-08-20$2.58$3.082,000——
2020-08-19$2.75$3.298,500——
2020-08-18$2.73$3.265,900——
2020-08-17$2.58$3.089,900——
2020-08-14$2.65$3.170——
2020-08-13$2.65$3.173,400——
2020-08-12$2.65$3.177,200——
2020-08-11$2.59$3.100——
2020-08-10$2.59$3.101,500——
2020-08-07$2.67$3.192,600——
2020-08-06$2.55$3.0513,900——
2020-08-05$2.41$2.88800——
2020-08-04$2.51$3.003,800——
2020-08-03$2.48$2.9612,200——
2020-07-31$2.60$3.113,800——
2020-07-30$2.56$3.068,700——
2020-07-29$2.60$3.114,400——
2020-07-28$2.45$2.933,500——
2020-07-27$2.40$2.876,000——
2020-07-24$2.46$2.940——
2020-07-23$2.46$2.941,600——
2020-07-22$2.54$3.047,700——
2020-07-21$2.49$2.9813,100——
2020-07-20$2.37$2.835,000——
2020-07-17$2.51$3.00900——
2020-07-16$2.42$2.894,800——
2020-07-15$2.36$2.8227,200——
2020-07-14$2.39$2.862,700——
2020-07-13$2.36$2.8219,900——
2020-07-10$2.52$3.01500——
2020-07-09$2.36$2.8213,500——
2020-07-08$2.30$2.758,100——
2020-07-07$2.25$2.693,300——
2020-07-06$2.19$2.62500——
2020-07-02$2.10$2.513,100——
2020-07-01$2.31$2.764,400——
2020-06-30$2.33$2.7812,400——
2020-06-29$2.61$3.1237,700——
2020-06-26$2.45$2.9320,500——
2020-06-25$2.43$2.902,400——
2020-06-24$2.31$2.761,700——
2020-06-23$2.40$2.873,300——
2020-06-22$2.42$2.892,300——
2020-06-19$2.45$2.939,900——
2020-06-18$2.23$2.6722,700——
2020-06-17$2.55$3.05800——
2020-06-16$2.85$3.411,800——
2020-06-15$2.56$3.062,500——
2020-06-12$2.60$3.11500——
2020-06-11$2.55$3.0532,600——
2020-06-10$2.56$3.0634,500——
2020-06-09$2.51$3.0011,300——
2020-06-08$2.51$3.009,300——
2020-06-05$2.37$2.835,200——
2020-06-04$2.35$2.8111,300——
2020-06-03$2.26$2.70102,600——
2020-06-02$2.35$2.81700——
2020-06-01$2.33$2.7812,500——
2020-05-29$2.35$2.818,100——
2020-05-28$2.11$2.5216,200——
2020-05-27$2.10$2.5111,200——
2020-05-26$1.97$2.3522,600——
2020-05-22$2.00$2.3919,600——
2020-05-21$2.09$2.5039,800——
2020-05-20$2.19$2.6214,300——
2020-05-19$1.87$2.234,400——
2020-05-18$1.97$2.3510,300——
2020-05-15$2.05$2.4516,000——
2020-05-14$1.75$2.0912,600——
2020-05-13$1.85$2.21784,700——
2020-05-12$1.94$2.3257,800——
2020-05-11$1.97$2.3516,500——
2020-05-08$2.08$2.490——
2020-05-07$2.08$2.4913,100——
2020-05-06$1.93$2.313,400——
2020-05-05$1.88$2.251,800——
2020-05-04$1.82$2.184,200——
2020-05-01$2.00$2.3910,300——
2020-04-30$1.90$2.274,600——
2020-04-29$1.95$2.3329,100——
2020-04-28$1.88$2.2533,000——
2020-04-27$1.88$2.251,600——
2020-04-24$1.83$2.196,300——
2020-04-23$1.86$2.2220,500——
2020-04-22$1.85$2.213,800——
2020-04-21$1.82$2.1840,400——
2020-04-20$1.85$2.21600——
2020-04-17$1.85$2.212,300——
2020-04-16$1.85$2.2146,900——
2020-04-15$1.92$2.2932,100——
2020-04-14$1.81$2.1679,000——
2020-04-13$1.59$1.902,700——
2020-04-09$1.78$2.1337,800——
2020-04-08$1.70$2.0335,400——
2020-04-07$1.75$2.0952,800——
2020-04-06$1.60$1.9189,800——
2020-04-03$1.69$2.0211,000——
2020-04-02$1.82$2.189,000——
2020-04-01$1.79$2.1422,600——
2020-03-31$1.86$2.2282,800——
2020-03-30$2.02$2.41116,600——
2020-03-27$1.97$2.3551,700——
2020-03-26$1.96$2.34170,900——
2020-03-25$1.93$2.3175,300——
2020-03-24$1.71$2.0482,700——
2020-03-23$1.74$2.08189,800——
2020-03-20$1.66$1.98778,500——
2020-03-19$1.86$2.221,100——
2020-03-18$1.63$1.9561,500——
2020-03-17$1.96$2.3436,300——
2020-03-16$1.91$2.281,500——
2020-03-13$2.18$2.615,400——
2020-03-12$2.40$2.8730,200——
2020-03-11$2.50$2.9939,400——
2020-03-10$2.46$2.9477,500——
2020-03-09$2.43$2.9027,000——
2020-03-06$2.80$3.3514,000——
2020-03-05$2.78$3.3227,500——
2020-03-04$2.91$3.4821,700——
2020-03-03$2.95$3.5393,200——
2020-03-02$3.22$3.8521,100——
2020-02-28$2.91$3.4899,900——
2020-02-27$2.85$3.4166,900——
2020-02-26$2.93$3.500——
2020-02-25$2.93$3.502,400——
2020-02-24$2.94$3.5127,200——
2020-02-21$3.03$3.62600——
2020-02-20$2.97$3.5541,000——
2020-02-19$3.03$3.628,300——
2020-02-18$3.13$3.7418,400——
2020-02-14$3.04$3.6344,600——
2020-02-13$3.14$3.7521,400——
2020-02-12$3.16$3.7880,900——
2020-02-11$3.20$3.8212,000——
2020-02-10$3.20$3.827,400——
2020-02-07$3.24$3.8715,200——
2020-02-06$3.03$3.623,800——
2020-02-05$3.16$3.787,000——
2020-02-04$3.11$3.724,100——
2020-02-03$3.10$3.7014,300——
2020-01-31$3.00$3.5912,200——
2020-01-30$3.06$3.6612,100——
2020-01-29$3.20$3.821,400——
2020-01-28$3.24$3.871,400——
2020-01-27$3.12$3.737,700——
2020-01-24$3.21$3.848,500——
2020-01-23$3.10$3.7012,700——
2020-01-22$3.10$3.707,800——
2020-01-21$3.08$3.688,300——
2020-01-17$3.06$3.665,200——
2020-01-16$3.10$3.707,700——
2020-01-15$3.05$3.6537,500——
2020-01-14$3.02$3.617,000——
2020-01-13$3.19$3.817,400——
2020-01-10$3.35$4.004,100——
2020-01-09$3.23$3.862,300——
2020-01-08$3.20$3.82200——
2020-01-07$3.27$3.91900——
2020-01-06$3.32$3.971,800——
2020-01-03$3.36$4.025,700——
2020-01-02$3.55$4.241,200——