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 (GEGGL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 23.60 23.74 23.60 23.74 0
17th Jul 2025 (Thu) 23.60 23.60 23.60 23.80 0
16th Jul 2025 (Wed) 23.40 23.80 23.40 23.80 0
15th Jul 2025 (Tue) 23.40 23.70 23.40 23.70 0
14th Jul 2025 (Mon) 23.40 23.66 23.40 23.66 0
11th Jul 2025 (Fri) 23.40 23.40 23.40 23.40 0
10th Jul 2025 (Thu) 23.40 23.40 23.40 23.40 0
9th Jul 2025 (Wed) 23.40 23.40 23.40 23.40 0
8th Jul 2025 (Tue) 23.40 23.40 23.40 23.40 0
7th Jul 2025 (Mon) 23.40 23.455 23.40 23.455 0
4th Jul 2025 (Fri) 23.40 23.455 23.40 23.455 0
3rd Jul 2025 (Thu) 23.40 23.455 23.40 23.455 0
2nd Jul 2025 (Wed) 23.40 23.455 23.40 23.455 0
1st Jul 2025 (Tue) 23.40 23.455 23.40 23.455 0
30th Jun 2025 (Mon) 23.40 23.41 23.40 23.41 0
27th Jun 2025 (Fri) 23.40 23.41 23.40 23.41 0
26th Jun 2025 (Thu) 23.40 23.50 23.40 23.50 45
25th Jun 2025 (Wed) 23.40 23.55 23.40 23.55 0
24th Jun 2025 (Tue) 23.40 23.55 23.40 23.55 0
23rd Jun 2025 (Mon) 23.40 23.4028 23.40 23.4028 0
20th Jun 2025 (Fri) 23.40 23.40 23.40 23.40 0
19th Jun 2025 (Thu) 23.40 23.40 23.37 23.38 383
18th Jun 2025 (Wed) 23.40 23.40 23.37 23.38 383
17th Jun 2025 (Tue) 23.65 23.65 23.39 23.39 0
16th Jun 2025 (Mon) 23.65 23.65 23.39 23.39 0
13th Jun 2025 (Fri) 23.65 23.65 23.39 23.39 98
12th Jun 2025 (Thu) 23.65 23.65 23.23 23.23 25
11th Jun 2025 (Wed) 23.65 23.65 23.445 23.445 0
10th Jun 2025 (Tue) 23.65 23.65 23.4501 23.4501 1
9th Jun 2025 (Mon) 23.65 23.65 23.60 23.62 250
6th Jun 2025 (Fri) 23.43 23.495 23.43 23.495 0
5th Jun 2025 (Thu) 23.43 23.43 23.40 23.40 0
4th Jun 2025 (Wed) 23.43 23.43 23.41 23.41 251
3rd Jun 2025 (Tue) 23.58 23.58 23.54 23.54 0
2nd Jun 2025 (Mon) 23.58 23.58 23.4217 23.4217 0
30th May 2025 (Fri) 23.58 23.58 23.40 23.40 0
29th May 2025 (Thu) 23.58 23.58 23.25 23.25 0
28th May 2025 (Wed) 23.58 23.58 23.58 23.58 0
27th May 2025 (Tue) 23.58 23.58 23.58 23.58 0
26th May 2025 (Mon) 23.58 23.58 23.58 23.58 0
23rd May 2025 (Fri) 23.58 23.58 23.58 23.58 100
22nd May 2025 (Thu) 23.52 23.52 23.52 23.52 0
21st May 2025 (Wed) 23.52 23.52 23.52 23.52 0
20th May 2025 (Tue) 23.40 23.40 23.40 23.40 0
19th May 2025 (Mon) 23.25 23.25 23.25 23.25 0
FTSE 100 Latest
Value8,992.12
Change19.48