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
6th Feb 2026 (Fri) 2.01 2.01 1.97 2.04 406
5th Feb 2026 (Thu) 2.04 2.04 1.98 2.06 606
4th Feb 2026 (Wed) 2.03 2.05 2.03 2.03 542
3rd Feb 2026 (Tue) 2.10 2.10 2.10 2.03 1,895
2nd Feb 2026 (Mon) 2.10 2.15 2.10 2.10 3,730
30th Jan 2026 (Fri) 2.25 2.25 2.16 2.15 275
29th Jan 2026 (Thu) 2.27 2.27 2.16 2.16 14
28th Jan 2026 (Wed) 2.27 2.27 2.24 2.27 755
27th Jan 2026 (Tue) 2.20 2.23 2.20 2.27 1,656
26th Jan 2026 (Mon) 2.44 2.44 2.27 2.27 144
23rd Jan 2026 (Fri) 2.44 2.44 2.26 2.26 1,229
22nd Jan 2026 (Thu) 2.44 2.44 2.32 2.32 0
21st Jan 2026 (Wed) 2.44 2.44 2.44 2.41 19
20th Jan 2026 (Tue) 2.40 2.40 2.40 2.40 1,767
19th Jan 2026 (Mon) 2.41 2.43 2.41 2.43 2,570
16th Jan 2026 (Fri) 2.41 2.43 2.41 2.43 2,570
15th Jan 2026 (Thu) 2.47 2.47 2.41 2.41 112
14th Jan 2026 (Wed) 2.47 2.47 2.44 2.44 5,588
13th Jan 2026 (Tue) 2.47 2.47 2.47 2.47 0
12th Jan 2026 (Mon) 2.47 2.49 2.47 2.47 441
9th Jan 2026 (Fri) 2.47 2.47 2.45 2.45 0
8th Jan 2026 (Thu) 2.47 2.47 2.45 2.45 2
7th Jan 2026 (Wed) 2.47 2.505 2.47 2.46 415
6th Jan 2026 (Tue) 2.48 2.48 2.48 2.48 40
5th Jan 2026 (Mon) 2.45 2.51 2.45 2.51 302
2nd Jan 2026 (Fri) 2.55 2.55 2.55 2.54 101
1st Jan 2026 (Thu) 2.53 2.56 2.53 2.55 859
31st Dec 2025 (Wed) 2.53 2.56 2.53 2.55 859
30th Dec 2025 (Tue) 2.45 2.46 2.45 2.45 4,063
29th Dec 2025 (Mon) 2.40 2.44 2.40 2.46 1,906
26th Dec 2025 (Fri) 2.45 2.45 2.44 2.44 0
25th Dec 2025 (Thu) 2.45 2.47 2.44 2.45 1,450
24th Dec 2025 (Wed) 2.45 2.47 2.44 2.45 1,450
23rd Dec 2025 (Tue) 2.41 2.465 2.41 2.45 854
22nd Dec 2025 (Mon) 2.55 2.55 2.45 2.47 374
19th Dec 2025 (Fri) 2.41 2.42 2.41 2.42 77
18th Dec 2025 (Thu) 2.41 2.43 2.41 2.41 604
17th Dec 2025 (Wed) 2.41 2.46 2.34 2.36 1,072
16th Dec 2025 (Tue) 2.60 2.60 2.50 2.50 1
15th Dec 2025 (Mon) 2.60 2.60 2.60 2.59 121
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
FTSE 100 Latest
Value10,369.75
Change60.53