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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.94$2.3262,000——
2023-12-28$2.00$2.393,800——
2023-12-27$2.01$2.4017,400——
2023-12-26$1.99$2.3849,500——
2023-12-22$1.88$2.258,200——
2023-12-21$1.84$2.205,300——
2023-12-20$1.87$2.231,700——
2023-12-19$1.87$2.237,200——
2023-12-18$1.81$2.1623,800——
2023-12-15$1.88$2.2516,500——
2023-12-14$1.99$2.387,400——
2023-12-13$1.91$2.2822,300——
2023-12-12$1.95$2.3310,300——
2023-12-11$2.00$2.391,900——
2023-12-08$2.03$2.432,100——
2023-12-07$2.01$2.403,700——
2023-12-06$2.08$2.493,600——
2023-12-05$2.06$2.4644,700——
2023-12-04$2.07$2.479,800——
2023-12-01$2.08$2.495,300——
2023-11-30$2.09$2.5048,500——
2023-11-29$1.99$2.385,000——
2023-11-28$2.00$2.3931,100——
2023-11-27$1.95$2.3336,900——
2023-11-24$2.01$2.4014,500——
2023-11-22$2.05$2.4539,900——
2023-11-21$1.92$2.291,600——
2023-11-20$1.95$2.335,000——
2023-11-17$1.98$2.379,800——
2023-11-16$1.99$2.3817,200——
2023-11-15$1.99$2.3831,700——
2023-11-14$1.98$2.37238,700——
2023-11-13$1.99$2.3824,700——
2023-11-10$1.88$2.256,000——
2023-11-09$1.90$2.278,600——
2023-11-08$1.86$2.2213,600——
2023-11-07$1.85$2.2110,800——
2023-11-06$1.80$2.155,200——
2023-11-03$1.80$2.1519,200——
2023-11-02$1.78$2.132,900——
2023-11-01$1.75$2.097,600——
2023-10-31$1.79$2.142,300——
2023-10-30$1.78$2.1315,400——
2023-10-27$1.89$2.266,500——
2023-10-26$1.90$2.273,000——
2023-10-25$1.90$2.274,000——
2023-10-24$1.84$2.201,500——
2023-10-23$1.90$2.272,900——
2023-10-20$1.90$2.277,100——
2023-10-19$1.89$2.264,400——
2023-10-18$1.94$2.3211,200——
2023-10-17$1.89$2.2620,400——
2023-10-16$1.88$2.2510,600——
2023-10-13$1.90$2.272,500——
2023-10-12$1.98$2.375,500——
2023-10-11$1.96$2.3429,400——
2023-10-10$1.90$2.2712,800——
2023-10-09$1.93$2.317,200——
2023-10-06$1.95$2.3335,100——
2023-10-05$2.01$2.4012,000——
2023-10-04$2.04$2.4453,600——
2023-10-03$2.07$2.4722,100——
2023-10-02$2.11$2.527,000——
2023-09-29$2.14$2.5641,700——
2023-09-28$2.05$2.4535,900——
2023-09-27$2.02$2.4119,700——
2023-09-26$2.06$2.464,200——
2023-09-25$2.07$2.4710,700——
2023-09-22$2.11$2.5217,800——
2023-09-21$2.12$2.5324,900——
2023-09-20$2.18$2.6117,500——
2023-09-19$2.19$2.625,700——
2023-09-18$2.19$2.6212,900——
2023-09-15$2.20$2.6397,300——
2023-09-14$2.13$2.5526,800——
2023-09-13$2.06$2.465,200——
2023-09-12$2.09$2.504,900——
2023-09-11$2.10$2.515,300——
2023-09-08$2.13$2.551,000——
2023-09-07$2.09$2.5030,800——
2023-09-06$2.10$2.5113,700——
2023-09-05$2.10$2.5118,000——
2023-09-01$2.10$2.518,000——
2023-08-31$2.12$2.5322,100——
2023-08-30$2.09$2.506,500——
2023-08-29$2.10$2.5122,200——
2023-08-28$2.09$2.506,200——
2023-08-25$2.09$2.503,600——
2023-08-24$2.12$2.5321,600——
2023-08-23$2.04$2.4424,600——
2023-08-22$2.09$2.5052,800——
2023-08-21$2.02$2.412,000——
2023-08-18$2.04$2.4422,800——
2023-08-17$2.05$2.452,800——
2023-08-16$2.07$2.479,900——
2023-08-15$2.01$2.403,100——
2023-08-14$2.06$2.4643,800——
2023-08-11$2.06$2.46900——
2023-08-10$2.09$2.507,000——
2023-08-09$2.07$2.479,800——
2023-08-08$2.04$2.445,000——
2023-08-07$2.04$2.4417,800——
2023-08-04$2.06$2.4614,700——
2023-08-03$2.03$2.4341,400——
2023-08-02$1.99$2.384,400——
2023-08-01$1.99$2.3811,300——
2023-07-31$1.96$2.3414,300——
2023-07-28$1.99$2.383,700——
2023-07-27$1.96$2.343,700——
2023-07-26$2.00$2.392,200——
2023-07-25$1.99$2.383,700——
2023-07-24$2.02$2.4129,700——
2023-07-21$1.98$2.379,700——
2023-07-20$2.02$2.4112,600——
2023-07-19$2.01$2.407,500——
2023-07-18$2.04$2.4410,000——
2023-07-17$2.00$2.397,300——
2023-07-14$2.00$2.3936,500——
2023-07-13$2.00$2.3983,200——
2023-07-12$2.01$2.404,600——
2023-07-11$1.97$2.359,000——
2023-07-10$1.98$2.378,300——
2023-07-07$2.00$2.3921,100——
2023-07-06$2.00$2.396,800——
2023-07-05$1.99$2.3829,600——
2023-07-03$2.07$2.4721,900——
2023-06-30$2.05$2.452,900——
2023-06-29$2.03$2.4311,300——
2023-06-28$2.00$2.392,500——
2023-06-27$2.04$2.441,600——
2023-06-26$2.03$2.438,100——
2023-06-23$2.06$2.4615,900——
2023-06-22$2.03$2.431,500——
2023-06-21$2.07$2.4717,200——
2023-06-20$2.05$2.456,400——
2023-06-16$2.05$2.458,900——
2023-06-15$2.09$2.503,800——
2023-06-14$2.05$2.454,900——
2023-06-13$2.12$2.5316,500——
2023-06-12$2.17$2.595,300——
2023-06-09$2.13$2.555,500——
2023-06-08$2.15$2.5733,500——
2023-06-07$2.19$2.6236,800——
2023-06-06$2.11$2.5218,300——
2023-06-05$2.10$2.5127,800——
2023-06-02$2.10$2.5111,500——
2023-06-01$2.10$2.5134,500——
2023-05-31$2.03$2.4334,700——
2023-05-30$2.08$2.494,000——
2023-05-26$2.05$2.4523,300——
2023-05-25$2.07$2.4717,800——
2023-05-24$2.15$2.577,600——
2023-05-23$2.21$2.6459,000——
2023-05-22$2.06$2.4621,500——
2023-05-19$2.06$2.46682,400——
2023-05-18$1.98$2.37119,800——
2023-05-17$1.91$2.283,500——
2023-05-16$1.90$2.2722,500——
2023-05-15$1.89$2.2612,000——
2023-05-12$1.93$2.317,700——
2023-05-11$1.96$2.3417,400——
2023-05-10$1.99$2.3869,000——
2023-05-09$2.01$2.40171,700——
2023-05-08$2.03$2.4353,000——
2023-05-05$2.02$2.416,000——
2023-05-04$1.92$2.2920,400——
2023-05-03$1.93$2.3117,100——
2023-05-02$2.01$2.406,900——
2023-05-01$2.01$2.403,300——
2023-04-28$2.01$2.405,200——
2023-04-27$2.05$2.459,700——
2023-04-26$2.00$2.398,600——
2023-04-25$2.05$2.457,800——
2023-04-24$2.07$2.4734,400——
2023-04-21$2.11$2.5215,500——
2023-04-20$2.06$2.469,500——
2023-04-19$2.15$2.574,500——
2023-04-18$2.16$2.581,800——
2023-04-17$2.15$2.5719,300——
2023-04-14$2.19$2.6227,000——
2023-04-13$2.20$2.6345,500——
2023-04-12$2.13$2.5520,000——
2023-04-11$2.20$2.6336,600——
2023-04-10$2.25$2.69217,000——
2023-04-06$2.19$2.623,100——
2023-04-05$2.10$2.5152,700——
2023-04-04$2.22$2.6514,900——
2023-04-03$2.24$2.684,000——
2023-03-31$2.27$2.711,090,300——
2023-03-30$2.25$2.698,800——
2023-03-29$2.24$2.684,800——
2023-03-28$2.22$2.6526,300——
2023-03-27$2.15$2.572,400——
2023-03-24$2.14$2.561,400——
2023-03-23$2.12$2.5362,000——
2023-03-22$2.15$2.572,500——
2023-03-21$2.31$2.7611,200——
2023-03-20$2.27$2.715,800——
2023-03-17$2.26$2.7033,500——
2023-03-16$2.41$2.88106,100——
2023-03-15$2.25$2.695,000——
2023-03-14$2.25$2.6931,200——
2023-03-13$2.16$2.5811,600——
2023-03-10$2.28$2.7267,100——
2023-03-09$2.27$2.7187,300——
2023-03-08$2.27$2.714,000——
2023-03-07$2.27$2.7112,000——
2023-03-06$2.25$2.6920,100——
2023-03-03$2.27$2.712,100——
2023-03-02$2.20$2.6324,300——
2023-03-01$2.26$2.7018,700——
2023-02-28$2.30$2.7525,400——
2023-02-27$2.22$2.6541,300——
2023-02-24$2.18$2.6149,600——
2023-02-23$2.09$2.5015,200——
2023-02-22$2.09$2.5052,100——
2023-02-21$2.11$2.5215,400——
2023-02-17$2.19$2.6212,700——
2023-02-16$2.08$2.499,200——
2023-02-15$2.06$2.4610,700——
2023-02-14$2.09$2.5013,900——
2023-02-13$2.05$2.458,100——
2023-02-10$2.03$2.4311,200——
2023-02-09$2.08$2.4911,400——
2023-02-08$2.05$2.454,300——
2023-02-07$2.08$2.4924,800——
2023-02-06$2.12$2.533,100——
2023-02-03$2.13$2.5515,400——
2023-02-02$2.08$2.4990,500——
2023-02-01$2.16$2.5812,000——
2023-01-31$2.19$2.6215,400——
2023-01-30$2.20$2.636,000——
2023-01-27$2.26$2.7029,400——
2023-01-26$2.38$2.8478,000——
2023-01-25$2.40$2.8735,500——
2023-01-24$2.40$2.8776,600——
2023-01-23$2.24$2.68217,400——
2023-01-20$2.25$2.698,100——
2023-01-19$2.24$2.68100,300——
2023-01-18$2.37$2.835,700——
2023-01-17$2.39$2.8617,000——
2023-01-13$2.41$2.8893,900——
2023-01-12$2.38$2.8426,900——
2023-01-11$2.40$2.87111,000——
2023-01-10$2.40$2.8759,100——
2023-01-09$2.30$2.7565,800——
2023-01-06$2.17$2.59499,500——
2023-01-05$2.21$2.6463,100——
2023-01-04$2.25$2.69508,600——
2023-01-03$2.11$2.52774,000——