MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GEG — Great Elm Group, Inc. Common Stock
NasdaqGreat Elm Group, Inc. Common Stock
$2.16
+0.00(+0.00%)
- O
- 2.15
- H
- 2.21
- L
- 2.15
- V
- 8.42K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.16
Period Return+13.09%
Period High$3.51
Period Low$1.80
Avg Daily Volume72.8K
Total Trading Days365
GEG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.15 | $2.21 | $2.15 | $2.16 | +$0.00 | +0.00% | 8,416 | $2.16 | $2.15 $2.21 |
| Oct 1, 2026 | $2.19 | $2.19 | $2.15 | $2.16 | +$0.01 | +0.47% | 8,742 | $2.15 | $2.15 $2.19 |
| Sep 30, 2026 | $2.15 | $2.16 | $2.15 | $2.15 | $-0.01 | -0.23% | 2,656 | $2.15 | $2.15 $2.16 |
| Sep 29, 2026 | $2.16 | $2.16 | $2.15 | $2.16 | +$0.01 | +0.23% | 4,078 | $2.15 | $2.15 $2.16 |
| Sep 28, 2026 | $2.15 | $2.16 | $2.14 | $2.15 | $-0.01 | -0.46% | 14,166 | $2.15 | $2.14 $2.16 |
| Sep 25, 2026 | $2.15 | $2.16 | $2.14 | $2.16 | +$0.01 | +0.47% | 8,579 | $2.15 | $2.14 $2.16 |
| Sep 24, 2026 | $2.15 | $2.17 | $2.15 | $2.15 | $-0.02 | -0.92% | 10,162 | $2.15 | $2.15 $2.17 |
| Sep 23, 2026 | $2.15 | $2.17 | $2.15 | $2.17 | +$0.02 | +0.93% | 6,372 | $2.15 | $2.15 $2.17 |
| Sep 22, 2026 | $2.16 | $2.20 | $2.15 | $2.15 | +$0.00 | +0.00% | 26,092 | $2.16 | $2.15 $2.20 |
| Sep 21, 2026 | $2.20 | $2.20 | $2.15 | $2.15 | +$0.00 | +0.00% | 28,691 | $2.15 | $2.15 $2.20 |
| Sep 18, 2026 | $2.15 | $2.17 | $2.14 | $2.15 | +$0.00 | +0.00% | 34,325 | $2.15 | $2.14 $2.17 |
| Sep 17, 2026 | $2.20 | $2.20 | $2.15 | $2.15 | +$0.00 | +0.00% | 9,378 | $2.16 | $2.15 $2.20 |
| Sep 16, 2026 | $2.18 | $2.24 | $2.15 | $2.15 | $-0.04 | -1.83% | 40,110 | $2.21 | $2.15 $2.24 |
| Sep 15, 2026 | $2.18 | $2.20 | $2.15 | $2.19 | +$0.01 | +0.46% | 18,046 | $2.17 | $2.15 $2.20 |
| Sep 14, 2026 | $2.21 | $2.21 | $2.17 | $2.18 | $-0.02 | -0.91% | 8,932 | $2.18 | $2.17 $2.21 |
| Sep 11, 2026 | $2.19 | $2.21 | $2.17 | $2.20 | $-0.02 | -0.90% | 7,966 | $2.20 | $2.17 $2.21 |
| Sep 10, 2026 | $2.20 | $2.22 | $2.18 | $2.22 | +$0.02 | +0.91% | 7,755 | $2.20 | $2.18 $2.22 |
| Sep 9, 2026 | $2.20 | $2.21 | $2.17 | $2.20 | +$0.00 | +0.00% | 8,886 | $2.20 | $2.17 $2.21 |
| Sep 8, 2026 | $2.24 | $2.24 | $2.20 | $2.20 | $-0.02 | -0.90% | 4,751 | $2.21 | $2.20 $2.24 |
| Sep 4, 2026 | $2.19 | $2.22 | $2.19 | $2.22 | +$0.02 | +0.91% | 4,630 | $2.20 | $2.19 $2.22 |
| Sep 3, 2026 | $2.16 | $2.22 | $2.15 | $2.20 | +$0.00 | +0.00% | 222,778 | $2.19 | $2.15 $2.22 |
| Sep 2, 2026 | $2.19 | $2.21 | $2.17 | $2.20 | +$0.01 | +0.46% | 6,038 | $2.20 | $2.17 $2.21 |
| Sep 1, 2026 | $2.24 | $2.24 | $2.15 | $2.19 | $-0.01 | -0.45% | 3,161 | $2.19 | $2.15 $2.24 |
| Aug 31, 2026 | $2.17 | $2.21 | $2.15 | $2.20 | +$0.04 | +1.85% | 12,607 | $2.17 | $2.15 $2.21 |
| Aug 28, 2026 | $2.15 | $2.16 | $2.15 | $2.16 | +$0.01 | +0.47% | 3,622 | $2.15 | $2.15 $2.16 |
| Aug 27, 2026 | $2.16 | $2.16 | $2.15 | $2.15 | +$0.00 | +0.00% | 6,942 | $2.15 | $2.15 $2.16 |
| Aug 26, 2026 | $2.15 | $2.20 | $2.15 | $2.15 | +$0.00 | +0.00% | 3,852 | $2.17 | $2.15 $2.20 |
| Aug 25, 2026 | $2.15 | $2.15 | $2.15 | $2.15 | +$0.00 | +0.00% | 1,901 | $2.16 | $2.15 $2.15 |
| Aug 24, 2026 | $2.16 | $2.16 | $2.15 | $2.15 | +$0.00 | +0.00% | 1,735 | $2.15 | $2.15 $2.16 |
| Aug 21, 2026 | $2.15 | $2.15 | $2.15 | $2.15 | +$0.00 | +0.00% | 1,188 | $2.16 | $2.15 $2.15 |