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
10th Jul 2026 (Fri) 2.25 2.25 2.17 2.17 161
9th Jul 2026 (Thu) 2.25 2.26 2.25 2.27 466
8th Jul 2026 (Wed) 2.21 2.21 2.21 2.21 107
7th Jul 2026 (Tue) 2.21 2.21 2.16 2.16 79
6th Jul 2026 (Mon) 2.21 2.28 2.16 2.18 1,462
3rd Jul 2026 (Fri) 2.25 2.25 2.20 2.20 0
2nd Jul 2026 (Thu) 2.25 2.25 2.20 2.20 139
1st Jul 2026 (Wed) 2.25 2.25 2.15 2.15 172
30th Jun 2026 (Tue) 2.25 2.25 2.18 2.18 77
29th Jun 2026 (Mon) 2.25 2.25 2.22 2.26 1,601
26th Jun 2026 (Fri) 2.39 2.43 2.39 2.43 133
25th Jun 2026 (Thu) 2.39 2.39 2.25 2.25 183
24th Jun 2026 (Wed) 2.39 2.39 2.38 2.49 378
23rd Jun 2026 (Tue) 2.36 2.36 2.36 2.44 79
22nd Jun 2026 (Mon) 2.61 2.65 2.38 2.42 2,627
19th Jun 2026 (Fri) 2.27 2.81 2.255 2.76 4,581
18th Jun 2026 (Thu) 2.27 2.81 2.255 2.76 4,581
17th Jun 2026 (Wed) 2.26 2.29 2.26 2.29 45
16th Jun 2026 (Tue) 2.26 2.31 2.26 2.35 6,687
15th Jun 2026 (Mon) 2.29 2.29 2.28 2.24 517
12th Jun 2026 (Fri) 2.24 2.25 2.24 2.25 144
11th Jun 2026 (Thu) 2.24 2.24 2.24 2.28 2,140
10th Jun 2026 (Wed) 2.24 2.34 2.24 2.21 11,477
9th Jun 2026 (Tue) 2.25 2.25 2.22 2.24 2,117
8th Jun 2026 (Mon) 2.25 2.25 2.24 2.24 165
5th Jun 2026 (Fri) 2.25 2.25 2.25 2.28 3,931
4th Jun 2026 (Thu) 2.19 2.24 2.19 2.20 5,478
3rd Jun 2026 (Wed) 2.15 2.15 2.15 2.15 1,021
2nd Jun 2026 (Tue) 2.15 2.15 2.15 2.15 961
1st Jun 2026 (Mon) 2.17 2.20 2.17 2.20 36
29th May 2026 (Fri) 2.17 2.17 2.16 2.15 1,624
28th May 2026 (Thu) 2.16 2.16 2.16 2.16 64
27th May 2026 (Wed) 2.16 2.16 2.16 2.16 816
26th May 2026 (Tue) 2.15 2.16 2.15 2.16 12
25th May 2026 (Mon) 2.15 2.16 2.15 2.16 2
22nd May 2026 (Fri) 2.15 2.16 2.15 2.16 2
21st May 2026 (Thu) 2.15 2.15 2.15 2.20 656
20th May 2026 (Wed) 2.06 2.06 2.06 2.18 103
19th May 2026 (Tue) 2.13 2.15 2.13 2.15 92
18th May 2026 (Mon) 2.13 2.15 2.13 2.15 216
15th May 2026 (Fri) 2.13 2.13 2.13 2.16 173
14th May 2026 (Thu) 2.22 2.22 2.205 2.22 702
13th May 2026 (Wed) 2.20 2.20 2.20 2.20 693
12th May 2026 (Tue) 2.05 2.18 2.05 2.18 13
11th May 2026 (Mon) 2.05 2.15 2.05 2.20 648
FTSE 100 Latest
Value10,497.29
Change24.84