QQQ   439.00 (+0.86%)
AAPL   180.75 (-0.37%)
MSFT   413.64 (+1.45%)
META   490.13 (+1.26%)
GOOGL   138.46 (+1.53%)
AMZN   176.76 (+2.08%)
TSLA   201.88 (-0.08%)
NVDA   791.12 (+1.87%)
NIO   5.74 (+5.71%)
AMD   192.53 (+9.06%)
BABA   74.02 (-0.76%)
T   16.93 (-0.18%)
F   12.43 (+1.06%)
MU   90.61 (+1.00%)
CGC   3.29 (-2.08%)
GE   156.83 (+0.78%)
DIS   111.51 (+0.64%)
AMC   4.34 (-13.21%)
PFE   26.55 (-1.81%)
PYPL   60.34 (+0.15%)
XOM   104.52 (+0.19%)
QQQ   439.00 (+0.86%)
AAPL   180.75 (-0.37%)
MSFT   413.64 (+1.45%)
META   490.13 (+1.26%)
GOOGL   138.46 (+1.53%)
AMZN   176.76 (+2.08%)
TSLA   201.88 (-0.08%)
NVDA   791.12 (+1.87%)
NIO   5.74 (+5.71%)
AMD   192.53 (+9.06%)
BABA   74.02 (-0.76%)
T   16.93 (-0.18%)
F   12.43 (+1.06%)
MU   90.61 (+1.00%)
CGC   3.29 (-2.08%)
GE   156.83 (+0.78%)
DIS   111.51 (+0.64%)
AMC   4.34 (-13.21%)
PFE   26.55 (-1.81%)
PYPL   60.34 (+0.15%)
XOM   104.52 (+0.19%)
QQQ   439.00 (+0.86%)
AAPL   180.75 (-0.37%)
MSFT   413.64 (+1.45%)
META   490.13 (+1.26%)
GOOGL   138.46 (+1.53%)
AMZN   176.76 (+2.08%)
TSLA   201.88 (-0.08%)
NVDA   791.12 (+1.87%)
NIO   5.74 (+5.71%)
AMD   192.53 (+9.06%)
BABA   74.02 (-0.76%)
T   16.93 (-0.18%)
F   12.43 (+1.06%)
MU   90.61 (+1.00%)
CGC   3.29 (-2.08%)
GE   156.83 (+0.78%)
DIS   111.51 (+0.64%)
AMC   4.34 (-13.21%)
PFE   26.55 (-1.81%)
PYPL   60.34 (+0.15%)
XOM   104.52 (+0.19%)
QQQ   439.00 (+0.86%)
AAPL   180.75 (-0.37%)
MSFT   413.64 (+1.45%)
META   490.13 (+1.26%)
GOOGL   138.46 (+1.53%)
AMZN   176.76 (+2.08%)
TSLA   201.88 (-0.08%)
NVDA   791.12 (+1.87%)
NIO   5.74 (+5.71%)
AMD   192.53 (+9.06%)
BABA   74.02 (-0.76%)
T   16.93 (-0.18%)
F   12.43 (+1.06%)
MU   90.61 (+1.00%)
CGC   3.29 (-2.08%)
GE   156.83 (+0.78%)
DIS   111.51 (+0.64%)
AMC   4.34 (-13.21%)
PFE   26.55 (-1.81%)
PYPL   60.34 (+0.15%)
XOM   104.52 (+0.19%)

Great Elm Group (GEG) Stock Chart & Stock Price History

$1.96
-0.04 (-2.00%)
(As of 02/29/2024 ET)

Great Elm Group Stock Price Performance

5 Day
Performance
+2.08%
1 Month
Performance
+1.55%
3 Month
Performance
-1.51%
6 Month
Performance
-6.67%
Year-To-Date
Performance
+1.03%
1 Year
Performance
-14.78%
Receive GEG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Great Elm Group and its competitors with MarketBeat's FREE daily newsletter


GEG Stock Chart for Thursday, February, 29, 2024

Great Elm Group Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/29/2024$2.00$1.96
-2.00%
$2.00$1.908,737 shs$61.99 million
02/28/2024$1.91$2.00
+4.71%
$2.00$2.001,526 shs$63.26 million
02/27/2024$1.92$1.91
-0.52%
$1.98$1.90123,448 shs$60.41 million
02/26/2024$1.92$1.92$1.92$1.92493 shs$60.73 million
02/23/2024$1.96$1.93
-1.53%
$1.93$1.894,964 shs$61.05 million
02/22/2024$2.00$1.96
-2.00%
$2.03$1.962,950 shs$62.00 million
02/21/2024$1.99$2.00
+0.50%
$2.00$1.914,741 shs$63.26 million
02/20/2024$1.94$1.99
+2.58%
$2.00$1.878,628 shs$62.94 million
02/19/2024$1.94$1.94$1.96$1.906,900 shs$61.36 million
02/16/2024$1.85$1.94
+4.86%
$1.96$1.906,916 shs$61.36 million
02/15/2024$1.94$1.85
-4.64%
$1.90$1.826,712 shs$57.67 million
02/14/2024$1.85$1.94
+4.86%
$1.94$1.851,306 shs$60.48 million
02/13/2024$1.81$1.85
+2.21%
$1.85$1.851,351 shs$57.66 million
02/12/2024$1.94$1.81
-6.70%
$1.94$1.816,291 shs$56.42 million
02/09/2024$1.89$1.94
+2.65%
$1.99$1.8325,773 shs$60.47 million
02/08/2024$1.90$1.89
-0.53%
$1.90$1.89879 shs$58.91 million
02/07/2024$1.90$1.90$1.92$1.861,580 shs$59.22 million
02/06/2024$1.87$1.90
+1.60%
$1.90$1.841,754 shs$59.22 million
02/05/2024$1.88$1.87
-0.53%
$1.89$1.862,274 shs$58.29 million
02/02/2024$1.96$1.88
-4.08%
$1.94$1.874,199 shs$58.60 million
02/01/2024$1.90$1.96
+3.16%
$1.96$1.868,221 shs$61.09 million
01/31/2024$1.97$1.90
-3.55%
$2.00$1.907,666 shs$59.23 million
01/30/2024$1.93$1.97
+2.07%
$1.98$1.891,303 shs$61.41 million
01/29/2024$1.90$1.93
+1.58%
$1.99$1.931,295 shs$60.16 million
01/26/2024$1.89$1.90
+0.53%
$1.94$1.905,415 shs$59.22 million
01/25/2024$1.97$1.89
-4.06%
$1.94$1.881,451 shs$58.91 million
01/24/2024$1.93$1.97
+2.07%
$1.97$1.90358 shs$61.41 million
01/23/2024$1.93$1.93$1.97$1.892,462 shs$60.16 million
01/22/2024$1.92$1.93
+0.52%
$1.99$1.892,564 shs$60.16 million
01/19/2024$1.95$1.92
-1.54%
$2.00$1.921,175 shs$59.85 million
01/18/2024$1.88$1.95
+3.72%
$2.00$1.8326,020 shs$60.78 million
01/17/2024$1.86$1.88
+1.08%
$1.88$1.851,322 shs$58.60 million
01/16/2024$1.83$1.86
+1.64%
$1.88$1.8314,144 shs$57.98 million
01/15/2024$1.83$1.83$1.88$1.812,400 shs$57.05 million
01/12/2024$1.81$1.83
+1.10%
$1.88$1.812,381 shs$57.04 million
01/11/2024$1.89$1.81
-4.23%
$1.87$1.806,570 shs$56.43 million
01/10/2024$1.88$1.89
+0.53%
$1.89$1.824,298 shs$58.92 million
01/09/2024$1.87$1.88
+0.53%
$1.89$1.872,266 shs$58.60 million
01/08/2024$1.88$1.87
-0.53%
$1.90$1.8014,487 shs$58.29 million
01/05/2024$1.88$1.88$1.90$1.8520,919 shs$58.61 million
01/04/2024$1.87$1.88
+0.53%
$1.88$1.8022,408 shs$58.60 million
01/03/2024$1.91$1.87
-2.09%
$1.90$1.824,046 shs$58.29 million
01/02/2024$1.94$1.91
-1.55%
$1.93$1.883,143 shs$59.54 million
01/01/2024$1.94$1.94$1.99$1.8761,900 shs$60.47 million
12/29/2023$2.00$1.94
-3.00%
$1.99$1.8761,891 shs$60.47 million
12/28/2023$2.01$2.00
-0.49%
$2.02$1.993,836 shs$62.34 million
12/27/2023$1.99$2.01
+1.00%
$2.02$1.9817,414 shs$62.65 million
12/26/2023$1.88$1.99
+5.85%
$1.99$1.8949,506 shs$62.03 million
12/25/2023$1.88$1.88$1.88$1.828,100 shs$58.61 million
12/22/2023$1.84$1.88
+2.17%
$1.88$1.828,171 shs$58.60 million
12/21/2023$1.87$1.84
-1.60%
$1.87$1.805,325 shs$57.35 million
12/20/2023$1.87$1.87$1.89$1.811,698 shs$58.30 million
12/19/2023$1.81$1.87
+3.31%
$1.93$1.807,171 shs$58.29 million
12/18/2023$1.88$1.81
-3.72%
$1.91$1.8023,757 shs$56.42 million
12/15/2023$1.99$1.88
-5.53%
$2.03$1.8816,520 shs$58.60 million
12/14/2023$1.91$1.99
+4.19%
$2.05$1.917,384 shs$62.03 million
12/13/2023$1.95$1.91
-2.05%
$2.03$1.9122,334 shs$59.54 million
12/12/2023$2.00$1.95
-2.50%
$2.00$1.9510,296 shs$60.78 million
12/11/2023$2.03$2.00
-1.48%
$2.02$1.991,886 shs$62.34 million
12/08/2023$2.01$2.04
+1.49%
$2.05$1.982,147 shs$63.60 million
12/07/2023$2.08$2.01
-3.37%
$2.08$2.013,688 shs$62.66 million
12/06/2023$2.06$2.08
+0.97%
$2.08$2.043,617 shs$64.84 million
12/05/2023$2.07$2.06
-0.48%
$2.10$2.0644,698 shs$64.22 million
12/04/2023$2.08$2.07
-0.48%
$2.09$2.079,840 shs$64.52 million
12/01/2023$2.09$2.08
-0.48%
$2.10$2.065,348 shs$64.83 million
11/30/2023$1.99$2.09
+5.03%
$2.09$1.9848,450 shs$65.15 million
11/29/2023$2.00$1.99
-0.50%
$2.05$1.994,980 shs$62.03 million
11/28/2023$1.95$2.00
+2.56%
$2.00$1.9731,101 shs$62.34 million

This page (NASDAQ:GEG) was last updated on 2/29/2024 by MarketBeat.com Staff