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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$2.09$2.505,000——
2021-12-30$2.13$2.5515,000——
2021-12-29$2.02$2.4125,900——
2021-12-28$2.03$2.4318,100——
2021-12-27$2.04$2.4423,500——
2021-12-23$2.07$2.4715,200——
2021-12-22$1.98$2.37126,000——
2021-12-21$1.88$2.2543,300——
2021-12-20$1.87$2.2333,700——
2021-12-17$1.96$2.3415,000——
2021-12-16$1.96$2.34320,400——
2021-12-15$1.95$2.3310,500——
2021-12-14$2.03$2.4329,700——
2021-12-13$2.04$2.4422,100——
2021-12-10$2.04$2.4418,500——
2021-12-09$2.02$2.4169,800——
2021-12-08$2.05$2.45122,700——
2021-12-07$1.85$2.218,100——
2021-12-06$1.86$2.2295,000——
2021-12-03$1.77$2.1244,700——
2021-12-02$1.88$2.2549,100——
2021-12-01$1.90$2.2787,400——
2021-11-30$1.78$2.1346,000——
2021-11-29$1.84$2.2054,400——
2021-11-26$1.84$2.2040,100——
2021-11-24$1.93$2.3138,600——
2021-11-23$1.85$2.2172,200——
2021-11-22$1.87$2.2318,500——
2021-11-19$1.97$2.3575,500——
2021-11-18$1.96$2.34172,900——
2021-11-17$2.01$2.40347,100——
2021-11-16$1.90$2.2730,300——
2021-11-15$1.96$2.3412,000——
2021-11-12$1.98$2.37129,500——
2021-11-11$1.90$2.27169,200——
2021-11-10$1.87$2.2334,800——
2021-11-09$1.87$2.2334,300——
2021-11-08$1.90$2.2712,900——
2021-11-05$1.89$2.2623,100——
2021-11-04$1.91$2.28103,000——
2021-11-03$1.88$2.2567,800——
2021-11-02$1.96$2.347,100——
2021-11-01$1.97$2.358,200——
2021-10-29$2.00$2.3928,400——
2021-10-28$1.98$2.3731,300——
2021-10-27$1.91$2.28151,100——
2021-10-26$2.06$2.462,833,100——
2021-10-25$2.12$2.537,000——
2021-10-22$2.14$2.5613,000——
2021-10-21$2.09$2.503,500——
2021-10-20$2.12$2.5316,300——
2021-10-19$2.13$2.5521,400——
2021-10-18$2.13$2.553,900——
2021-10-15$2.11$2.5243,300——
2021-10-14$2.12$2.533,000——
2021-10-13$2.12$2.539,700——
2021-10-12$2.17$2.592,400——
2021-10-11$2.14$2.567,100——
2021-10-08$2.16$2.585,500——
2021-10-07$2.15$2.5725,600——
2021-10-06$2.16$2.582,000——
2021-10-05$2.19$2.6217,100——
2021-10-04$2.16$2.5814,400——
2021-10-01$2.18$2.6119,600——
2021-09-30$2.24$2.683,900——
2021-09-29$2.19$2.6224,200——
2021-09-28$2.24$2.6846,300——
2021-09-27$2.29$2.7457,400——
2021-09-24$2.39$2.865,300——
2021-09-23$2.43$2.9011,600——
2021-09-22$2.46$2.9481,700——
2021-09-21$2.41$2.8819,000——
2021-09-20$2.35$2.8139,800——
2021-09-17$2.48$2.9670,800——
2021-09-16$2.20$2.6372,300——
2021-09-15$2.26$2.708,000——
2021-09-14$2.22$2.656,500——
2021-09-13$2.21$2.649,900——
2021-09-10$2.25$2.6913,400——
2021-09-09$2.25$2.6924,200——
2021-09-08$2.31$2.7610,900——
2021-09-07$2.35$2.8113,400——
2021-09-03$2.38$2.8414,100——
2021-09-02$2.37$2.832,800——
2021-09-01$2.34$2.804,100——
2021-08-31$2.37$2.834,800——
2021-08-30$2.32$2.77316,300——
2021-08-27$2.35$2.819,400——
2021-08-26$2.38$2.8415,200——
2021-08-25$2.32$2.778,500——
2021-08-24$2.37$2.8312,300——
2021-08-23$2.24$2.6817,300——
2021-08-20$2.29$2.7437,600——
2021-08-19$2.13$2.5512,300——
2021-08-18$2.16$2.5813,100——
2021-08-17$2.26$2.706,800——
2021-08-16$2.22$2.6510,000——
2021-08-13$2.22$2.651,900——
2021-08-12$2.30$2.7521,900——
2021-08-11$2.35$2.812,200——
2021-08-10$2.27$2.7114,900——
2021-08-09$2.20$2.6310,000——
2021-08-06$2.16$2.583,200——
2021-08-05$2.16$2.582,000——
2021-08-04$2.13$2.5541,900——
2021-08-03$2.22$2.6520,200——
2021-08-02$2.28$2.726,300——
2021-07-30$2.31$2.7624,200——
2021-07-29$2.35$2.8169,500——
2021-07-28$2.40$2.8714,000——
2021-07-27$2.30$2.7526,600——
2021-07-26$2.40$2.8715,700——
2021-07-23$2.51$3.0031,900——
2021-07-22$2.54$3.04210,100——
2021-07-21$2.28$2.729,100——
2021-07-20$2.21$2.6429,700——
2021-07-19$2.27$2.7117,900——
2021-07-16$2.20$2.6310,900——
2021-07-15$2.28$2.7210,700——
2021-07-14$2.25$2.695,700——
2021-07-13$2.29$2.741,200——
2021-07-12$2.30$2.7527,600——
2021-07-09$2.38$2.846,800——
2021-07-08$2.35$2.8133,400——
2021-07-07$2.28$2.7236,900——
2021-07-06$2.26$2.70410,800——
2021-07-02$2.30$2.7511,600——
2021-07-01$2.37$2.836,200——
2021-06-30$2.25$2.6915,400——
2021-06-29$2.37$2.8310,000——
2021-06-28$2.36$2.8225,200——
2021-06-25$2.31$2.7677,100——
2021-06-24$2.38$2.8433,100——
2021-06-23$2.29$2.7425,900——
2021-06-22$2.31$2.76125,200——
2021-06-21$2.25$2.6932,100——
2021-06-18$2.40$2.8722,100——
2021-06-17$2.45$2.9333,300——
2021-06-16$2.46$2.9420,100——
2021-06-15$2.70$3.2320,300——
2021-06-14$2.74$3.2713,000——
2021-06-11$2.77$3.3111,000——
2021-06-10$2.75$3.2916,700——
2021-06-09$2.75$3.2927,600——
2021-06-08$2.78$3.3215,400——
2021-06-07$2.86$3.4247,500——
2021-06-04$2.78$3.3230,600——
2021-06-03$2.79$3.3324,000——
2021-06-02$2.73$3.268,200——
2021-06-01$2.76$3.3020,800——
2021-05-28$2.64$3.1613,200——
2021-05-27$2.64$3.16437,400——
2021-05-26$2.65$3.1717,700——
2021-05-25$2.61$3.1260,300——
2021-05-24$2.79$3.3344,200——
2021-05-21$2.82$3.37187,500——
2021-05-20$2.40$2.87146,100——
2021-05-19$2.49$2.98420,500——
2021-05-18$2.28$2.7222,700——
2021-05-17$2.05$2.45107,700——
2021-05-14$2.02$2.41169,900——
2021-05-13$2.30$2.75125,400——
2021-05-12$2.32$2.7720,000——
2021-05-11$2.34$2.807,700——
2021-05-10$2.39$2.8611,900——
2021-05-07$2.50$2.9917,400——
2021-05-06$2.47$2.958,000——
2021-05-05$2.52$3.0117,600——
2021-05-04$2.55$3.0541,800——
2021-05-03$2.65$3.1714,700——
2021-04-30$2.66$3.1829,000——
2021-04-29$2.67$3.1923,000——
2021-04-28$2.67$3.1920,200——
2021-04-27$2.68$3.2016,800——
2021-04-26$2.69$3.2143,000——
2021-04-23$2.70$3.2326,300——
2021-04-22$2.68$3.2024,800——
2021-04-21$2.71$3.2433,500——
2021-04-20$2.71$3.2417,000——
2021-04-19$2.63$3.1457,800——
2021-04-16$2.72$3.2548,800——
2021-04-15$2.78$3.32131,200——
2021-04-14$2.79$3.331,383,300——
2021-04-13$2.45$2.9355,700——
2021-04-12$2.45$2.9335,000——
2021-04-09$2.46$2.9447,900——
2021-04-08$2.44$2.928,200——
2021-04-07$2.41$2.8812,800——
2021-04-06$2.46$2.9420,600——
2021-04-05$2.44$2.9222,100——
2021-04-01$2.45$2.9310,000——
2021-03-31$2.44$2.9214,100——
2021-03-30$2.44$2.9220,800——
2021-03-29$2.34$2.8022,900——
2021-03-26$2.46$2.9438,300——
2021-03-25$2.45$2.9391,500——
2021-03-24$2.45$2.9315,600——
2021-03-23$2.55$3.05148,400——
2021-03-22$2.72$3.2546,400——
2021-03-19$2.75$3.2942,500——
2021-03-18$2.72$3.2548,900——
2021-03-17$2.84$3.3954,200——
2021-03-16$2.80$3.3523,100——
2021-03-15$2.75$3.2925,000——
2021-03-12$2.79$3.3320,200——
2021-03-11$2.77$3.3172,000——
2021-03-10$2.65$3.1784,100——
2021-03-09$2.80$3.3561,000——
2021-03-08$2.77$3.3184,200——
2021-03-05$2.80$3.35108,900——
2021-03-04$2.73$3.26287,500——
2021-03-03$3.26$3.90440,100——
2021-03-02$3.92$4.684,752,200——
2021-03-01$3.45$4.1240,200——
2021-02-26$3.01$3.6010,000——
2021-02-25$3.15$3.7630,300——
2021-02-24$3.25$3.8811,700——
2021-02-23$3.26$3.9027,500——
2021-02-22$3.25$3.8826,300——
2021-02-19$3.21$3.8452,200——
2021-02-18$3.08$3.6812,300——
2021-02-17$3.02$3.6119,900——
2021-02-16$3.31$3.967,800——
2021-02-12$3.30$3.9423,100——
2021-02-11$3.20$3.8225,800——
2021-02-10$3.32$3.9718,900——
2021-02-09$3.30$3.9453,700——
2021-02-08$3.05$3.6525,800——
2021-02-05$3.00$3.5925,900——
2021-02-04$2.91$3.487,300——
2021-02-03$2.82$3.377,300——
2021-02-02$2.84$3.3917,100——
2021-02-01$2.81$3.367,300——
2021-01-29$2.81$3.3636,100——
2021-01-28$2.85$3.416,600——
2021-01-27$2.76$3.302,800——
2021-01-26$2.84$3.3921,600——
2021-01-25$2.80$3.3519,000——
2021-01-22$2.76$3.3016,700——
2021-01-21$2.78$3.3214,600——
2021-01-20$2.75$3.2920,400——
2021-01-19$2.85$3.4110,900——
2021-01-15$2.79$3.332,600——
2021-01-14$2.81$3.3620,300——
2021-01-13$2.78$3.323,500——
2021-01-12$2.78$3.3210,800——
2021-01-11$2.79$3.3342,800——
2021-01-08$2.78$3.3232,400——
2021-01-07$2.71$3.2439,400——
2021-01-06$2.76$3.3012,000——
2021-01-05$2.75$3.296,700——
2021-01-04$2.75$3.298,800——