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 — 2022

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2022-12-30$2.02$2.41313,400——
2022-12-29$1.97$2.353,200——
2022-12-28$1.95$2.33112,900——
2022-12-27$2.02$2.418,300——
2022-12-23$1.99$2.389,100——
2022-12-22$2.00$2.398,200——
2022-12-21$1.96$2.344,600——
2022-12-20$1.93$2.312,800——
2022-12-19$1.95$2.332,700——
2022-12-16$1.92$2.2995,000——
2022-12-15$1.98$2.3717,900——
2022-12-14$2.02$2.4118,200——
2022-12-13$2.02$2.4144,000——
2022-12-12$1.90$2.275,600——
2022-12-09$1.92$2.292,300——
2022-12-08$1.97$2.354,200——
2022-12-07$1.98$2.378,700——
2022-12-06$1.99$2.3816,200——
2022-12-05$1.92$2.2918,400——
2022-12-02$1.98$2.376,000——
2022-12-01$1.95$2.334,600——
2022-11-30$1.95$2.334,800——
2022-11-29$1.99$2.3815,900——
2022-11-28$2.01$2.4011,900——
2022-11-25$2.12$2.537,700——
2022-11-23$2.05$2.4512,100——
2022-11-22$2.10$2.516,000——
2022-11-21$2.06$2.462,100——
2022-11-18$2.04$2.44700——
2022-11-17$2.06$2.463,300——
2022-11-16$2.10$2.5162,700——
2022-11-15$2.07$2.4748,200——
2022-11-14$2.00$2.3914,100——
2022-11-11$2.00$2.391,700——
2022-11-10$2.01$2.401,900——
2022-11-09$2.00$2.397,800——
2022-11-08$2.00$2.39171,900——
2022-11-07$2.00$2.392,900——
2022-11-04$1.98$2.3712,700——
2022-11-03$2.00$2.39800——
2022-11-02$2.00$2.391,800——
2022-11-01$2.04$2.444,900——
2022-10-31$2.04$2.441,100——
2022-10-28$2.00$2.3940,600——
2022-10-27$2.04$2.4416,400——
2022-10-26$2.00$2.3913,000——
2022-10-25$2.00$2.392,600——
2022-10-24$2.00$2.391,000——
2022-10-21$2.00$2.3923,900——
2022-10-20$2.00$2.397,100——
2022-10-19$2.01$2.4018,700——
2022-10-18$2.01$2.4073,400——
2022-10-17$2.00$2.3913,200——
2022-10-14$2.02$2.4114,100——
2022-10-13$2.00$2.3914,400——
2022-10-12$2.00$2.394,500——
2022-10-11$2.00$2.3918,600——
2022-10-10$2.00$2.398,600——
2022-10-07$2.00$2.395,700——
2022-10-06$2.00$2.396,500——
2022-10-05$2.00$2.3916,000——
2022-10-04$2.06$2.4613,700——
2022-10-03$2.08$2.493,400——
2022-09-30$2.00$2.3917,200——
2022-09-29$2.04$2.447,000——
2022-09-28$2.00$2.3920,500——
2022-09-27$2.00$2.3949,100——
2022-09-26$2.00$2.39220,900——
2022-09-23$2.05$2.4529,500——
2022-09-22$2.10$2.514,600——
2022-09-21$2.14$2.5632,200——
2022-09-20$2.19$2.626,800——
2022-09-19$2.18$2.6118,700——
2022-09-16$2.34$2.8018,400——
2022-09-15$2.08$2.495,600——
2022-09-14$2.06$2.4613,400——
2022-09-13$2.08$2.4923,500——
2022-09-12$2.05$2.4523,900——
2022-09-09$2.05$2.4520,200——
2022-09-08$2.05$2.4512,200——
2022-09-07$2.05$2.4518,000——
2022-09-06$2.03$2.438,400——
2022-09-02$2.06$2.463,800——
2022-09-01$2.05$2.4519,100——
2022-08-31$2.10$2.512,800——
2022-08-30$2.05$2.456,900——
2022-08-29$2.06$2.465,800——
2022-08-26$2.17$2.593,600——
2022-08-25$2.14$2.5633,800——
2022-08-24$2.14$2.566,100——
2022-08-23$2.21$2.642,700——
2022-08-22$2.25$2.6910,200——
2022-08-19$2.23$2.679,000——
2022-08-18$2.22$2.6530,100——
2022-08-17$2.09$2.5021,000——
2022-08-16$2.05$2.4554,200——
2022-08-15$2.07$2.47405,800——
2022-08-12$2.05$2.4595,200——
2022-08-11$2.08$2.4925,000——
2022-08-10$2.06$2.4614,300——
2022-08-09$2.05$2.4521,900——
2022-08-08$2.08$2.4934,100——
2022-08-05$2.12$2.538,000——
2022-08-04$2.03$2.432,400——
2022-08-03$2.06$2.463,800——
2022-08-02$2.05$2.4511,700——
2022-08-01$2.15$2.573,200——
2022-07-29$2.15$2.577,700——
2022-07-28$2.12$2.5311,700——
2022-07-27$2.13$2.5542,700——
2022-07-26$1.99$2.383,300——
2022-07-25$1.97$2.351,100——
2022-07-22$2.02$2.4168,400——
2022-07-21$2.05$2.457,200——
2022-07-20$2.01$2.409,600——
2022-07-19$1.96$2.345,100——
2022-07-18$2.00$2.397,900——
2022-07-15$1.94$2.325,900——
2022-07-14$1.87$2.233,200——
2022-07-13$1.91$2.2813,700——
2022-07-12$1.91$2.2810,900——
2022-07-11$1.93$2.317,900——
2022-07-08$2.08$2.495,200——
2022-07-07$2.10$2.5112,500——
2022-07-06$2.11$2.524,700——
2022-07-05$2.10$2.5111,500——
2022-07-01$2.11$2.528,500——
2022-06-30$2.15$2.5723,500——
2022-06-29$2.17$2.5911,100——
2022-06-28$2.20$2.639,700——
2022-06-27$2.29$2.7416,900——
2022-06-24$2.29$2.742,300——
2022-06-23$2.23$2.679,000——
2022-06-22$2.25$2.6911,400——
2022-06-21$2.38$2.8424,900——
2022-06-17$2.43$2.9019,900——
2022-06-16$2.52$3.0163,200——
2022-06-15$2.47$2.95102,600——
2022-06-14$2.42$2.89310,500——
2022-06-13$2.33$2.7811,700——
2022-06-10$2.40$2.8751,200——
2022-06-09$2.28$2.72481,900——
2022-06-08$2.39$2.8620,200——
2022-06-07$2.40$2.8767,600——
2022-06-06$2.44$2.9233,900——
2022-06-03$2.44$2.9224,100——
2022-06-02$2.42$2.8925,900——
2022-06-01$2.40$2.8784,100——
2022-05-31$2.31$2.7632,800——
2022-05-27$2.31$2.7618,800——
2022-05-26$2.30$2.7527,300——
2022-05-25$2.31$2.7627,200——
2022-05-24$2.21$2.6415,500——
2022-05-23$2.23$2.67116,900——
2022-05-20$2.23$2.6739,800——
2022-05-19$2.20$2.6385,800——
2022-05-18$2.07$2.4717,000——
2022-05-17$2.15$2.5721,300——
2022-05-16$2.13$2.5546,100——
2022-05-13$2.13$2.55127,700——
2022-05-12$2.07$2.4755,700——
2022-05-11$1.85$2.2117,400——
2022-05-10$1.97$2.3595,900——
2022-05-09$1.77$2.12252,500——
2022-05-06$1.51$1.8024,100——
2022-05-05$1.44$1.7224,300——
2022-05-04$1.42$1.7022,300——
2022-05-03$1.42$1.7027,100——
2022-05-02$1.41$1.6921,600——
2022-04-29$1.48$1.7712,700——
2022-04-28$1.44$1.727,400——
2022-04-27$1.50$1.794,100——
2022-04-26$1.52$1.8265,400——
2022-04-25$1.49$1.7820,400——
2022-04-22$1.55$1.8514,800——
2022-04-21$1.69$2.021,900——
2022-04-20$1.67$2.001,100——
2022-04-19$1.70$2.0322,100——
2022-04-18$1.65$1.9710,200——
2022-04-14$1.67$2.006,600——
2022-04-13$1.71$2.043,200——
2022-04-12$1.73$2.073,300——
2022-04-11$1.75$2.099,000——
2022-04-08$1.73$2.073,400——
2022-04-07$1.78$2.132,700——
2022-04-06$1.80$2.155,800——
2022-04-05$1.80$2.154,900——
2022-04-04$1.86$2.221,000——
2022-04-01$1.91$2.282,800——
2022-03-31$1.81$2.169,900——
2022-03-30$1.85$2.212,300——
2022-03-29$1.88$2.254,000——
2022-03-28$1.80$2.155,600——
2022-03-25$1.84$2.209,600——
2022-03-24$1.82$2.1840,900——
2022-03-23$1.79$2.1424,400——
2022-03-22$1.93$2.311,600——
2022-03-21$1.91$2.283,700——
2022-03-18$1.92$2.2920,200——
2022-03-17$1.94$2.3212,200——
2022-03-16$1.86$2.223,000——
2022-03-15$1.85$2.213,700——
2022-03-14$1.82$2.184,600——
2022-03-11$1.94$2.326,200——
2022-03-10$1.94$2.325,500——
2022-03-09$1.95$2.334,600——
2022-03-08$1.89$2.2613,500——
2022-03-07$1.89$2.2618,900——
2022-03-04$1.99$2.3817,900——
2022-03-03$1.95$2.3321,000——
2022-03-02$1.92$2.292,400——
2022-03-01$1.85$2.217,500——
2022-02-28$1.87$2.236,700——
2022-02-25$1.93$2.311,600——
2022-02-24$1.92$2.292,900——
2022-02-23$1.94$2.329,500——
2022-02-22$1.90$2.273,400——
2022-02-18$2.02$2.4125,300——
2022-02-17$1.93$2.312,100——
2022-02-16$1.90$2.273,100——
2022-02-15$1.97$2.35900——
2022-02-14$1.91$2.289,800——
2022-02-11$1.96$2.3412,300——
2022-02-10$1.77$2.1212,900——
2022-02-09$1.88$2.2521,100——
2022-02-08$1.92$2.292,700——
2022-02-07$1.96$2.3433,000——
2022-02-04$1.97$2.352,000——
2022-02-03$1.86$2.2215,900——
2022-02-02$1.97$2.357,300——
2022-02-01$1.85$2.21500——
2022-01-31$1.97$2.356,300——
2022-01-28$1.99$2.382,000——
2022-01-27$1.96$2.3425,200——
2022-01-26$2.00$2.3911,200——
2022-01-25$1.92$2.2927,200——
2022-01-24$1.94$2.3222,800——
2022-01-21$2.09$2.5010,400——
2022-01-20$2.11$2.52700——
2022-01-19$2.11$2.527,600——
2022-01-18$2.11$2.5216,500——
2022-01-14$2.17$2.595,200——
2022-01-13$2.15$2.571,600——
2022-01-12$2.06$2.462,800——
2022-01-11$2.17$2.591,900——
2022-01-10$2.13$2.556,400——
2022-01-07$2.17$2.599,800——
2022-01-06$2.13$2.5511,300——
2022-01-05$2.05$2.453,900——
2022-01-04$2.03$2.432,000——
2022-01-03$2.06$2.464,900——