Great Elm Group, Inc. - Price History
Monthly price history for GEG (Great Elm Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $1.86 | $1.86 |
| April 2024 | $1.88 | $1.88 |
| March 2024 | $1.92 | $1.92 |
| February 2024 | $1.96 | $1.96 |
| January 2024 | $1.90 | $1.90 |
| December 2023 | $1.94 | $1.94 |
| November 2023 | $2.09 | $2.09 |
| October 2023 | $1.79 | $1.79 |
| September 2023 | $2.14 | $2.14 |
| August 2023 | $2.12 | $2.12 |
| July 2023 | $1.96 | $1.96 |
| June 2023 | $2.05 | $2.05 |
| May 2023 | $2.03 | $2.03 |
| April 2023 | $2.01 | $2.01 |
| March 2023 | $2.27 | $2.27 |
| February 2023 | $2.30 | $2.30 |
| January 2023 | $2.19 | $2.19 |
| December 2022 | $2.02 | $2.02 |
| November 2022 | $1.95 | $1.95 |
| October 2022 | $2.04 | $2.04 |
| September 2022 | $2 | $2 |
| August 2022 | $2.10 | $2.10 |
| July 2022 | $2.15 | $2.15 |
| June 2022 | $2.15 | $2.15 |
| May 2022 | $2.31 | $2.31 |
| April 2022 | $1.48 | $1.48 |
| March 2022 | $1.81 | $1.81 |
| February 2022 | $1.87 | $1.87 |
| January 2022 | $1.97 | $1.97 |
| December 2021 | $2.09 | $2.09 |
| November 2021 | $1.78 | $1.78 |
| October 2021 | $2 | $2 |
| September 2021 | $2.24 | $2.24 |
| August 2021 | $2.37 | $2.37 |
| July 2021 | $2.31 | $2.31 |
| June 2021 | $2.25 | $2.25 |
| May 2021 | $2.64 | $2.64 |
| April 2021 | $2.66 | $2.66 |
| March 2021 | $2.44 | $2.44 |
| February 2021 | $3.01 | $3.01 |
| January 2021 | $2.81 | $2.81 |
| December 2020 | $2.88 | $2.88 |
| November 2020 | $2.62 | $2.62 |
| October 2020 | $1.93 | $1.93 |
| September 2020 | $2.36 | $2.36 |
| August 2020 | $2.51 | $2.51 |
| July 2020 | $2.60 | $2.60 |
| June 2020 | $2.33 | $2.33 |
| May 2020 | $2.35 | $2.35 |
| April 2020 | $1.90 | $1.90 |
| March 2020 | $1.86 | $1.86 |
| February 2020 | $2.91 | $2.91 |
| January 2020 | $3 | $3 |
| December 2019 | $3.34 | $3.34 |
| November 2019 | $3.22 | $3.22 |
| October 2019 | $3.29 | $3.29 |
| September 2019 | $3.67 | $3.67 |
| August 2019 | $3.53 | $3.53 |
| July 2019 | $4.13 | $4.13 |
| June 2019 | $4.30 | $4.30 |
| May 2019 | $3.63 | $3.63 |
| April 2019 | $4.25 | $4.25 |
| March 2019 | $4.25 | $4.25 |
| February 2019 | $3.43 | $3.43 |
| January 2019 | $3.13 | $3.13 |
| December 2018 | $3.38 | $3.38 |
| November 2018 | $3.65 | $3.65 |
| October 2018 | $3.42 | $3.42 |
| September 2018 | $3.25 | $3.25 |
| August 2018 | $3.10 | $3.10 |
| July 2018 | $3.25 | $3.25 |
| June 2018 | $3.60 | $3.60 |
| May 2018 | $3.70 | $3.70 |
| April 2018 | $3.90 | $3.90 |
| March 2018 | $4 | $4 |
| February 2018 | $3.70 | $3.70 |
| January 2018 | $3.88 | $3.88 |
| December 2017 | $4.05 | $4.05 |
| November 2017 | $4.25 | $4.25 |
| October 2017 | $3.62 | $3.62 |
| September 2017 | $3.55 | $3.55 |
| August 2017 | $3.30 | $3.30 |
| July 2017 | $3.45 | $3.45 |
| June 2017 | $3.40 | $3.40 |
| May 2017 | $3.35 | $3.35 |
| April 2017 | $3.65 | $3.65 |
| March 2017 | $3.30 | $3.30 |
| February 2017 | $3.30 | $3.30 |
| January 2017 | $3.35 | $3.35 |
| December 2016 | $3.75 | $3.75 |
| November 2016 | $3.95 | $3.95 |
| October 2016 | $3.70 | $3.70 |
| September 2016 | $4.69 | $4.69 |
| August 2016 | $4.75 | $4.75 |
| July 2016 | $6.10 | $6.10 |
| June 2016 | $6.59 | $6.59 |
| May 2016 | $5.98 | $5.98 |
| April 2016 | $8.06 | $8.06 |
| March 2016 | $9.73 | $9.73 |
| February 2016 | $8.68 | $8.68 |
| January 2016 | $9.28 | $9.28 |
| December 2015 | $10.36 | $0.86 |
| November 2015 | $11.64 | $0.97 |
| October 2015 | $10.16 | $0.85 |
| September 2015 | $8.70 | $0.72 |
| August 2015 | $9.24 | $0.77 |
| July 2015 | $7.54 | $0.63 |
| June 2015 | $7.44 | $0.62 |
| May 2015 | $8.07 | $0.67 |
| April 2015 | $7.08 | $0.59 |
| March 2015 | $6.86 | $0.57 |
| February 2015 | $9.24 | $0.77 |
| January 2015 | $11.84 | $0.99 |
| December 2014 | $12 | $1 |
| November 2014 | $16.44 | $1.37 |
| October 2014 | $18.60 | $1.55 |
| September 2014 | $22.32 | $1.86 |
| August 2014 | $25.20 | $2.10 |
| July 2014 | $24 | $2 |
| June 2014 | $26.76 | $2.23 |
| May 2014 | $25.92 | $2.16 |
| April 2014 | $27.36 | $2.28 |
| March 2014 | $26.04 | $2.17 |
| February 2014 | $17.76 | $1.48 |
| January 2014 | $20.04 | $1.67 |
| December 2013 | $16.56 | $1.38 |
| November 2013 | $18 | $1.50 |
| October 2013 | $19.44 | $1.62 |
| September 2013 | $20.76 | $1.73 |
| August 2013 | $22.20 | $1.85 |
| July 2013 | $24.36 | $2.03 |
| June 2013 | $23.28 | $1.94 |
| May 2013 | $24.72 | $2.06 |
| April 2013 | $23.76 | $1.98 |
| March 2013 | $26.64 | $2.22 |
| February 2013 | $24.24 | $2.02 |
| January 2013 | $24.24 | $2.02 |
| December 2012 | $14.40 | $1.20 |
| November 2012 | $16.44 | $1.37 |
| October 2012 | $16.92 | $1.41 |
| September 2012 | $23.04 | $1.92 |
| August 2012 | $20.52 | $1.71 |
| July 2012 | $23.52 | $1.96 |
| June 2012 | $27.60 | $2.30 |
| May 2012 | $28.32 | $2.36 |
| April 2012 | $31.02 | $2.58 |
| March 2012 | $27.24 | $2.27 |
| February 2012 | $29.04 | $2.42 |
| January 2012 | $24.12 | $2.01 |
| December 2011 | $18.96 | $1.58 |
| November 2011 | $19.68 | $1.64 |
| October 2011 | $18.60 | $1.55 |
| September 2011 | $18.72 | $1.56 |
| August 2011 | $22.92 | $1.91 |
| July 2011 | $27 | $2.25 |
| June 2011 | $27.48 | $2.29 |
| May 2011 | $29.16 | $2.43 |
| April 2011 | $25.20 | $2.10 |
| March 2011 | $25.68 | $2.14 |
| February 2011 | $26.64 | $2.22 |
| January 2011 | $24.36 | $2.03 |
| December 2010 | $25.44 | $2.12 |
| November 2010 | $28.68 | $2.39 |
| October 2010 | $24.72 | $2.06 |
| September 2010 | $20.40 | $1.70 |
| August 2010 | $19.44 | $1.62 |
| July 2010 | $24.36 | $2.03 |
| June 2010 | $24.36 | $2.03 |
| May 2010 | $25.80 | $2.15 |
| April 2010 | $26.76 | $2.23 |
| March 2010 | $27.60 | $2.30 |
| February 2010 | $31.08 | $2.59 |
| January 2010 | $26.76 | $2.23 |
| December 2009 | $27.36 | $2.28 |
| November 2009 | $28.32 | $2.36 |
| October 2009 | $27.24 | $2.27 |
| September 2009 | $31.20 | $2.60 |
| August 2009 | $33.24 | $2.77 |
| July 2009 | $31.56 | $2.63 |
| June 2009 | $26.88 | $2.24 |
| May 2009 | $21.12 | $1.76 |
| April 2009 | $14.40 | $1.20 |
| March 2009 | $11.64 | $0.97 |
| February 2009 | $9.84 | $0.82 |
| January 2009 | $8.76 | $0.73 |
| December 2008 | $7.80 | $0.65 |
| November 2008 | $6.48 | $0.54 |
| October 2008 | $9 | $0.75 |
| September 2008 | $14.88 | $1.24 |
| August 2008 | $17.28 | $1.44 |
| July 2008 | $17.16 | $1.43 |
| June 2008 | $17.88 | $1.49 |
| May 2008 | $23.76 | $1.98 |
| April 2008 | $25.68 | $2.14 |
| March 2008 | $29.40 | $2.45 |
| February 2008 | $24.72 | $2.06 |
| January 2008 | $24.84 | $2.07 |
| December 2007 | $31.20 | $2.60 |
| November 2007 | $33 | $2.75 |
| October 2007 | $47.52 | $3.96 |
| September 2007 | $52.56 | $4.38 |
| August 2007 | $54.24 | $4.52 |
| July 2007 | $63.12 | $5.26 |
| June 2007 | $75.12 | $6.26 |
| May 2007 | $103.42 | $10.30 |
| April 2007 | $73.80 | $7.35 |
| March 2007 | $81.83 | $8.15 |
| February 2007 | $81.93 | $8.16 |
| January 2007 | $88.56 | $8.82 |
| December 2006 | $92.68 | $9.23 |
| November 2006 | $84.34 | $8.40 |
| October 2006 | $86.65 | $8.63 |
| September 2006 | $93.98 | $9.36 |
| August 2006 | $81.23 | $8.09 |
| July 2006 | $66.07 | $6.58 |
| June 2006 | $115.87 | $11.54 |
| May 2006 | $141.98 | $14.14 |
| April 2006 | $186.86 | $18.61 |
| March 2006 | $216.68 | $21.58 |
| February 2006 | $199.31 | $19.85 |
| January 2006 | $216.38 | $21.55 |
| December 2005 | $175.41 | $17.47 |
| November 2005 | $166.78 | $16.61 |
| October 2005 | $179.43 | $17.87 |
| September 2005 | $180.53 | $17.98 |
| August 2005 | $172.80 | $17.21 |
| July 2005 | $186.26 | $18.55 |
| June 2005 | $164.67 | $16.40 |
| May 2005 | $156.14 | $15.55 |
| April 2005 | $134.35 | $13.38 |
| March 2005 | $122.40 | $12.19 |
| February 2005 | $128.12 | $12.76 |
| January 2005 | $136.76 | $13.62 |
| December 2004 | $155.23 | $15.46 |
| November 2004 | $132.34 | $13.18 |
| October 2004 | $118.18 | $11.77 |
| September 2004 | $88.56 | $8.82 |
| August 2004 | $93.58 | $9.32 |
| July 2004 | $114.16 | $11.37 |
| June 2004 | $127.52 | $12.70 |
| May 2004 | $112.16 | $11.17 |
| April 2004 | $86.45 | $8.61 |
| March 2004 | $133.94 | $13.34 |
| February 2004 | $152.22 | $15.16 |
| January 2004 | $148.90 | $14.83 |
| December 2003 | $110.45 | $11 |
| November 2003 | $120.79 | $12.03 |
| October 2003 | $130.63 | $13.01 |
| September 2003 | $126.82 | $4.21 |
| August 2003 | $148.50 | $4.93 |
| July 2003 | $113.86 | $3.78 |
| June 2003 | $60.24 | $2 |
| May 2003 | $72.90 | $2.42 |
| April 2003 | $52.41 | $1.74 |
| March 2003 | $42.77 | $1.42 |
| February 2003 | $43.08 | $1.43 |
| January 2003 | $37.05 | $1.23 |
| December 2002 | $60.24 | $2 |
| November 2002 | $90.67 | $3.01 |
| October 2002 | $32.83 | $1.09 |
| September 2002 | $18.68 | $0.62 |
| August 2002 | $30.12 | $1 |
| July 2002 | $30.42 | $1.01 |
| June 2002 | $168.99 | $5.61 |
| May 2002 | $181.04 | $6.01 |
| April 2002 | $172.30 | $5.72 |
| March 2002 | $191.58 | $6.36 |
| February 2002 | $168.38 | $5.59 |
| January 2002 | $194.89 | $6.47 |
| December 2001 | $294.90 | $9.79 |
| November 2001 | $329.84 | $10.95 |
| October 2001 | $232.85 | $7.73 |
| September 2001 | $384.06 | $12.75 |
| August 2001 | $483.16 | $16.04 |
| July 2001 | $769.93 | $25.56 |
| June 2001 | $1,045.25 | $34.70 |
| May 2001 | $1,154.59 | $38.33 |
| April 2001 | $1,042.54 | $34.61 |
| March 2001 | $597.63 | $19.84 |
| February 2001 | $1,109.82 | $36.84 |
| January 2001 | $2,085.98 | $69.25 |
| December 2000 | $1,444 | $47.94 |
| November 2000 | $1,374.34 | $45.62 |
| October 2000 | $2,788.21 | $92.56 |
| September 2000 | $3,422.66 | $113.62 |
| August 2000 | $2,784.44 | $92.44 |
| July 2000 | $2,406.03 | $79.88 |
| June 2000 | $1,961.72 | $65.12 |
| May 2000 | $2,106.69 | $69.94 |
| April 2000 | $2,530.29 | $84 |
| March 2000 | $4,913.72 | $163.12 |
| February 2000 | $4,205.85 | $139.62 |
| January 2000 | $3,313.47 | $110 |
| December 1999 | $3,492.32 | $115.94 |
| November 1999 | $4,367.76 | $145 |
| October 1999 | $3,095.08 | $205.50 |
| September 1999 | $2,281.78 | $151.50 |
| August 1999 | $1,779.11 | $118.12 |
| July 1999 | $936.62 | $62.19 |
| June 1999 | $843.43 | $56 |
GEG
Price: $1.86
52 week price:
Earnings Per Share: -0.13 USD
P/E Ratio: 2.34
Exchange: NMS
Sector: Financial Services
Industry: Asset Management
Volume: 13333
Market Capitalization: 60.7 million