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%
GEGGL — Great Elm Group, Inc. 7.25% Notes due 2027
NasdaqGreat Elm Group, Inc. 7.25% Notes due 2027
$24.68
+0.08(+0.30%)
- O
- 24.85
- H
- 24.85
- L
- 24.68
- V
- 1.04K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$24.68
Period Return+4.52%
Period High$26.00
Period Low$20.84
Avg Daily Volume2.1K
Total Trading Days365
GEGGL — Historical OHLCV Price & Volume Table
Mar 26, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $24.85 | $24.85 | $24.68 | $24.68 | +$0.08 | +0.30% | 1,044 | $24.74 | $24.68 $24.85 |
| Sep 30, 2026 | $24.73 | $24.73 | $24.60 | $24.60 | +$0.06 | +0.24% | 1,837 | $24.62 | $24.60 $24.73 |
| Sep 29, 2026 | $24.52 | $24.67 | $24.50 | $24.54 | +$0.04 | +0.16% | 1,775 | $24.56 | $24.50 $24.67 |
| Sep 28, 2026 | $24.54 | $24.85 | $24.50 | $24.50 | $-0.01 | -0.04% | 4,704 | $24.60 | $24.50 $24.85 |
| Sep 25, 2026 | $24.53 | $24.58 | $24.42 | $24.51 | $-0.01 | -0.06% | 6,457 | $24.53 | $24.42 $24.58 |
| Sep 24, 2026 | $24.70 | $24.77 | $24.40 | $24.53 | $-0.32 | -1.29% | 5,001 | $24.56 | $24.40 $24.77 |
| Sep 21, 2026 | $24.85 | $24.85 | $24.85 | $24.85 | +$0.15 | +0.59% | 1,015 | $24.84 | $24.85 $24.85 |
| Sep 18, 2026 | $24.70 | $24.99 | $24.70 | $24.70 | +$0.12 | +0.49% | 2,028 | $24.77 | $24.70 $24.99 |
| Sep 16, 2026 | $24.40 | $24.58 | $24.40 | $24.58 | +$0.11 | +0.45% | 2,866 | $24.44 | $24.40 $24.58 |
| Sep 15, 2026 | $24.45 | $24.92 | $24.45 | $24.47 | $-0.38 | -1.53% | 898 | $24.60 | $24.45 $24.92 |
| Sep 11, 2026 | $24.85 | $24.85 | $24.85 | $24.85 | +$0.10 | +0.40% | 687 | $24.86 | $24.85 $24.85 |
| Sep 9, 2026 | $24.72 | $25.00 | $24.72 | $24.75 | $-0.15 | -0.60% | 982 | $24.80 | $24.72 $25.00 |
| Sep 8, 2026 | $24.90 | $25.00 | $24.90 | $24.90 | +$0.25 | +1.01% | 2,482 | $24.90 | $24.90 $25.00 |
| Sep 3, 2026 | $24.65 | $24.65 | $24.65 | $24.65 | $-0.01 | -0.04% | 130 | $24.65 | $24.65 $24.65 |
| Sep 2, 2026 | $24.90 | $24.90 | $24.62 | $24.66 | $-0.15 | -0.60% | 3,342 | $24.79 | $24.62 $24.90 |
| Aug 28, 2026 | $24.95 | $24.95 | $24.62 | $24.81 | +$0.19 | +0.77% | 1,371 | $24.89 | $24.62 $24.95 |
| Aug 25, 2026 | $24.75 | $24.75 | $24.50 | $24.62 | +$0.12 | +0.49% | 7,258 | $24.55 | $24.50 $24.75 |
| Aug 24, 2026 | $24.75 | $24.76 | $24.50 | $24.50 | $-0.25 | -1.02% | 5,395 | $24.67 | $24.50 $24.76 |
| Aug 19, 2026 | $24.76 | $24.83 | $24.65 | $24.75 | $-0.12 | -0.49% | 3,003 | $24.74 | $24.65 $24.83 |
| Aug 18, 2026 | $24.78 | $24.88 | $24.78 | $24.88 | +$0.12 | +0.47% | 1,081 | $24.84 | $24.78 $24.88 |
| Aug 17, 2026 | $24.76 | $24.76 | $24.76 | $24.76 | +$0.01 | +0.03% | 130 | $24.77 | $24.76 $24.76 |
| Aug 14, 2026 | $24.75 | $24.75 | $24.75 | $24.75 | $-0.12 | -0.48% | 1,076 | $24.76 | $24.75 $24.75 |
| Aug 12, 2026 | $24.78 | $24.87 | $24.78 | $24.87 | +$0.05 | +0.20% | 335 | $24.81 | $24.78 $24.87 |
| Aug 11, 2026 | $24.82 | $24.82 | $24.82 | $24.82 | $-0.03 | -0.14% | 154 | $24.82 | $24.82 $24.82 |
| Aug 10, 2026 | $24.93 | $24.93 | $24.85 | $24.85 | $-0.03 | -0.10% | 2,289 | $24.85 | $24.85 $24.93 |
| Aug 7, 2026 | $24.88 | $25.00 | $24.88 | $24.88 | +$0.01 | +0.02% | 2,146 | $24.91 | $24.88 $25.00 |
| Aug 6, 2026 | $24.88 | $24.88 | $24.85 | $24.88 | +$0.16 | +0.63% | 4,569 | $24.85 | $24.85 $24.88 |
| Aug 5, 2026 | $24.72 | $24.72 | $24.72 | $24.72 | +$0.00 | +0.00% | 200 | $24.75 | $24.72 $24.72 |
| Aug 4, 2026 | $24.69 | $24.72 | $24.69 | $24.72 | $-0.06 | -0.24% | 307 | $24.72 | $24.69 $24.72 |
| Aug 3, 2026 | $24.78 | $24.78 | $24.78 | $24.78 | +$0.10 | +0.41% | 381 | $24.78 | $24.78 $24.78 |