Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Great Elm Group (GEG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 2.66 2.68 2.49 2.65 12,258
11th Dec 2025 (Thu) 2.75 2.75 2.67 2.67 223
10th Dec 2025 (Wed) 2.75 2.75 2.75 2.68 241
9th Dec 2025 (Tue) 2.71 2.75 2.71 2.75 3,394
8th Dec 2025 (Mon) 2.655 2.71 2.62 2.68 834
5th Dec 2025 (Fri) 2.65 2.65 2.63 2.64 376
4th Dec 2025 (Thu) 2.60 2.71 2.51 2.71 5,225
3rd Dec 2025 (Wed) 2.64 2.64 2.55 2.60 2,560
2nd Dec 2025 (Tue) 2.54 2.65 2.54 2.62 10,994
1st Dec 2025 (Mon) 2.58 2.59 2.58 2.59 739
28th Nov 2025 (Fri) 2.57 2.58 2.57 2.585 220
27th Nov 2025 (Thu) 2.58 2.63 2.58 2.58 1,444
26th Nov 2025 (Wed) 2.58 2.63 2.58 2.58 1,440
25th Nov 2025 (Tue) 2.56 2.56 2.56 2.60 261
24th Nov 2025 (Mon) 2.45 2.56 2.45 2.57 1,763
21st Nov 2025 (Fri) 2.50 2.50 2.50 2.50 0
20th Nov 2025 (Thu) 2.47 2.47 2.47 2.50 107
19th Nov 2025 (Wed) 2.48 2.49 2.48 2.50 120
18th Nov 2025 (Tue) 2.40 2.47 2.39 2.48 807
17th Nov 2025 (Mon) 2.40 2.40 2.40 2.41 32
14th Nov 2025 (Fri) 2.33 2.42 2.31 2.42 502
13th Nov 2025 (Thu) 2.45 2.47 2.43 2.47 36
12th Nov 2025 (Wed) 2.48 2.48 2.48 2.45 132
11th Nov 2025 (Tue) 2.41 2.45 2.41 2.45 49
10th Nov 2025 (Mon) 2.41 2.49 2.41 2.49 103
7th Nov 2025 (Fri) 2.45 2.46 2.45 2.46 26
6th Nov 2025 (Thu) 2.45 2.45 2.42 2.47 393
5th Nov 2025 (Wed) 2.45 2.45 2.45 2.45 30
4th Nov 2025 (Tue) 2.60 2.60 2.49 2.49 0
3rd Nov 2025 (Mon) 2.60 2.60 2.46 2.49 2,087
31st Oct 2025 (Fri) 2.54 2.55 2.54 2.50 279
30th Oct 2025 (Thu) 2.47 2.50 2.47 2.50 1
29th Oct 2025 (Wed) 2.47 2.48 2.46 2.48 51
28th Oct 2025 (Tue) 2.48 2.53 2.48 2.485 336
27th Oct 2025 (Mon) 2.50 2.50 2.49 2.50 1,237
24th Oct 2025 (Fri) 2.50 2.50 2.48 2.48 1,281
23rd Oct 2025 (Thu) 2.41 2.47 2.41 2.45 503
22nd Oct 2025 (Wed) 2.485 2.49 2.485 2.45 2,986
21st Oct 2025 (Tue) 2.49 2.49 2.49 2.49 251
20th Oct 2025 (Mon) 2.49 2.50 2.40 2.50 140
17th Oct 2025 (Fri) 2.50 2.50 2.50 2.48 67
16th Oct 2025 (Thu) 2.49 2.49 2.49 2.45 61
15th Oct 2025 (Wed) 2.52 2.52 2.48 2.53 607
14th Oct 2025 (Tue) 2.53 2.53 2.53 2.51 19
13th Oct 2025 (Mon) 2.44 2.44 2.43 2.45 454
FTSE 100 Latest
Value9,649.03
Change-54.13