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
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
8th May 2026 (Fri) 2.06 2.07 2.06 2.14 1,039
7th May 2026 (Thu) 2.06 2.06 2.06 2.05 154
6th May 2026 (Wed) 2.12 2.12 2.05 2.05 692
5th May 2026 (Tue) 2.12 2.12 2.12 2.05 18
4th May 2026 (Mon) 2.07 2.07 2.06 2.06 50
1st May 2026 (Fri) 2.07 2.07 2.05 2.05 1
30th Apr 2026 (Thu) 2.07 2.07 2.07 2.07 218
29th Apr 2026 (Wed) 2.06 2.06 2.06 2.06 162
28th Apr 2026 (Tue) 2.06 2.06 2.06 2.06 1
27th Apr 2026 (Mon) 2.06 2.06 2.06 2.06 84
24th Apr 2026 (Fri) 2.06 2.06 2.05 2.05 0
23rd Apr 2026 (Thu) 2.06 2.06 2.06 2.13 8
22nd Apr 2026 (Wed) 2.08 2.08 2.08 2.05 159
21st Apr 2026 (Tue) 2.13 2.13 2.05 2.05 10
20th Apr 2026 (Mon) 2.13 2.13 2.13 2.17 755
17th Apr 2026 (Fri) 2.15 2.15 2.15 2.20 3,212
16th Apr 2026 (Thu) 2.07 2.07 2.05 2.08 254
15th Apr 2026 (Wed) 2.04 2.04 2.04 2.07 262
14th Apr 2026 (Tue) 2.01 2.03 2.01 2.00 6,349
13th Apr 2026 (Mon) 2.01 2.01 2.01 2.01 208
10th Apr 2026 (Fri) 2.05 2.05 2.00 2.00 38
9th Apr 2026 (Thu) 2.05 2.05 2.00 2.00 10
8th Apr 2026 (Wed) 2.05 2.05 2.05 2.00 519
7th Apr 2026 (Tue) 2.00 2.00 2.00 2.03 225
6th Apr 2026 (Mon) 1.94 1.99 1.94 2.02 1,447
3rd Apr 2026 (Fri) 1.86 1.88 1.86 1.89 909
2nd Apr 2026 (Thu) 1.86 1.88 1.86 1.89 909
1st Apr 2026 (Wed) 1.88 1.89 1.88 1.89 0
31st Mar 2026 (Tue) 1.88 1.89 1.88 1.87 244
30th Mar 2026 (Mon) 1.86 1.86 1.86 1.90 100
27th Mar 2026 (Fri) 1.85 1.85 1.85 1.88 686
26th Mar 2026 (Thu) 1.93 1.93 1.89 1.89 7,214
25th Mar 2026 (Wed) 1.89 1.89 1.89 1.88 1,701
24th Mar 2026 (Tue) 1.85 1.87 1.85 1.86 750
23rd Mar 2026 (Mon) 1.83 1.83 1.83 1.88 243
FTSE 100 Latest
Value10,443.47
Change11.13