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
28th Sep 2026 (Mon) 2.15 2.15 2.15 2.15 1,046
25th Sep 2026 (Fri) 2.16 2.16 2.16 2.16 16
24th Sep 2026 (Thu) 2.16 2.16 2.16 2.15 1,006
23rd Sep 2026 (Wed) 2.155 2.155 2.155 2.17 88
22nd Sep 2026 (Tue) 2.20 2.20 2.155 2.15 948
21st Sep 2026 (Mon) 2.15 2.15 2.15 2.15 408
18th Sep 2026 (Fri) 2.155 2.155 2.15 2.15 20
17th Sep 2026 (Thu) 2.155 2.16 2.155 2.15 440
16th Sep 2026 (Wed) 2.19 2.19 2.19 2.15 90
15th Sep 2026 (Tue) 2.17 2.17 2.15 2.19 1,621
14th Sep 2026 (Mon) 2.20 2.20 2.18 2.18 63
11th Sep 2026 (Fri) 2.20 2.20 2.20 2.20 43
10th Sep 2026 (Thu) 2.20 2.22 2.20 2.22 31
9th Sep 2026 (Wed) 2.20 2.20 2.20 2.20 335
8th Sep 2026 (Tue) 2.20 2.21 2.20 2.20 412
7th Sep 2026 (Mon) 2.21 2.21 2.21 2.22 738
4th Sep 2026 (Fri) 2.21 2.21 2.21 2.22 738
3rd Sep 2026 (Thu) 2.21 2.21 2.21 2.20 480
2nd Sep 2026 (Wed) 2.20 2.20 2.20 2.20 227
1st Sep 2026 (Tue) 2.15 2.15 2.15 2.19 913
31st Aug 2026 (Mon) 2.19 2.21 2.17 2.20 644
28th Aug 2026 (Fri) 2.15 2.16 2.15 2.16 45
27th Aug 2026 (Thu) 2.15 2.15 2.15 2.15 703
26th Aug 2026 (Wed) 2.16 2.16 2.15 2.15 130
25th Aug 2026 (Tue) 2.16 2.16 2.15 2.15 0
24th Aug 2026 (Mon) 2.16 2.16 2.15 2.15 39
21st Aug 2026 (Fri) 2.16 2.16 2.15 2.15 36
20th Aug 2026 (Thu) 2.16 2.16 2.15 2.15 100
19th Aug 2026 (Wed) 2.16 2.16 2.15 2.15 22
18th Aug 2026 (Tue) 2.16 2.16 2.15 2.15 14
17th Aug 2026 (Mon) 2.16 2.16 2.15 2.15 5
14th Aug 2026 (Fri) 2.16 2.16 2.16 2.16 110
13th Aug 2026 (Thu) 2.16 2.16 2.15 2.15 30
12th Aug 2026 (Wed) 2.16 2.20 2.16 2.20 16
11th Aug 2026 (Tue) 2.16 2.16 2.15 2.15 5
10th Aug 2026 (Mon) 2.16 2.16 2.15 2.15 185
7th Aug 2026 (Fri) 2.16 2.21 2.16 2.21 28
6th Aug 2026 (Thu) 2.16 2.23 2.16 2.23 127
5th Aug 2026 (Wed) 2.16 2.16 2.16 2.16 497
4th Aug 2026 (Tue) 2.41 2.41 2.15 2.15 227
3rd Aug 2026 (Mon) 2.41 2.41 2.41 2.36 292
31st Jul 2026 (Fri) 2.18 2.18 2.15 2.15 14
30th Jul 2026 (Thu) 2.18 2.18 2.18 2.18 1
29th Jul 2026 (Wed) 2.18 2.19 2.18 2.19 111
FTSE 100 Latest
Value10,684.88
Change-10.37