MetaCap

Great Elm Group Stock Price History

NASDAQ: GEGTechnologyComputer Software: Prepackaged SoftwareUSD

2.16+0.01 (+0.47%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

GEG price history at a glance

The price history for Great Elm Group (GEG) on this page begins on June 7, 1999, when the stock closed at $722.25; it most recently closed at $2.16 on October 5, 2026. The highest price in this record is $7,488.00, reached on March 6, 2000; the latest close is 100.0% below that peak. Across the 26 complete calendar years in the table, GEG finished higher in 7 and lower in 19. Its best year was 2009 (+235.3%) and its worst was 2002 (-80.2%).

Over roughly 27 years the share price changed -99.7%, a -19.2% compound annual price return (excluding dividends). In the last 12 months alone, GEG has lost 12.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1999
$7,488.00
Date of high
Mar 6, 2000
Low since 1999
$1.31
Date of low
Mar 16, 2020
52-week high
$2.83
52-week low
$1.80
Last close
$2.16

GEG returns

1 week

0.00%

1 month

-1.82%

3 months

-0.46%

6 months

+8.00%

Year to date

-15.29%

1 year

-12.55%

3 years

+13.68%

5 years

+2.37%

GEG price return, excluding dividends.

GEG annual returns

Calendar-year price returns
YearYear-end closeReturn
20262.16-14.96%
20252.54+39.56%
20241.82-6.19%
20231.94-3.96%
20222.02-3.35%
20212.09-27.43%
20202.88-14.29%
20193.36-1.18%
20183.40-16.05%
20174.05+8.00%
20163.75-63.66%
201510.32-15.69%
201412.24-31.08%
201317.76+14.73%
201215.48-18.35%
201118.96-25.47%
201025.44-7.02%
200927.36+235.29%
20088.16-73.12%
200730.36-72.59%
2006110.76-47.17%
2005209.64+13.00%
2004185.52+41.06%
2003131.52+69.14%
200277.76-80.18%
2001392.40-77.26%
20001,725.75-58.65%
1999*4,173.75+477.88%

* Partial year: the record begins after the start of 1999; return measured from the first available close.

2026 return is year to date.

GEG daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
2.162.162.152.16+0.47%
2.152.152.152.15-0.46%
2.152.202.152.160.00%
2.152.162.152.16+0.47%
2.152.182.152.15-0.46%
2.152.212.152.160.00%
2.192.192.152.16+0.47%
2.152.162.152.15-0.46%
2.162.162.152.16+0.47%
2.152.162.142.15-0.46%
2.152.162.142.16+0.47%
2.152.172.152.15-0.92%
2.152.172.152.17+0.93%
2.162.202.152.150.00%
2.202.202.152.150.00%
2.152.172.142.150.00%
2.202.202.152.150.00%
2.182.242.152.15-1.83%
2.182.202.152.19+0.46%
2.212.212.172.18-0.91%
2.192.212.172.20-0.90%
2.202.222.182.22+0.91%
2.202.212.172.200.00%
2.242.242.202.20-0.90%
2.192.222.192.22+0.91%
2.162.222.152.200.00%
2.192.212.172.20+0.46%
2.242.242.152.19-0.45%
2.172.212.152.20+1.85%
2.152.162.152.16+0.47%
2.162.162.152.150.00%
2.152.202.152.150.00%
2.152.152.152.150.00%
2.162.162.152.150.00%
2.152.152.152.150.00%
2.162.162.152.150.00%
2.152.182.152.150.00%
2.152.192.152.150.00%
2.152.172.152.15-0.46%
2.152.202.152.16+0.47%
2.152.152.152.15-2.27%
2.152.202.152.20+2.33%
2.152.162.152.150.00%
2.162.162.152.15-2.71%
2.202.212.202.21-0.90%
2.172.232.172.23+3.24%
2.152.382.152.16+0.47%
2.252.352.152.15-8.90%
2.332.512.252.36+9.77%
2.172.242.152.15-1.38%
2.182.182.182.18-0.46%
2.162.192.162.19+0.92%
2.152.182.152.17+0.46%
2.152.172.082.16-0.92%
2.152.182.152.18+1.40%
2.212.212.152.15-0.92%
2.182.182.152.17+0.93%
2.232.232.152.15-0.46%
2.152.212.152.16-0.92%
2.152.182.152.18+1.40%
2.152.182.152.15-2.71%
2.172.212.172.21+2.31%
2.222.222.162.16-1.37%
2.172.192.172.19+0.92%
2.172.172.172.17-4.41%
2.262.282.182.27+2.71%
2.152.212.152.21+2.31%
2.232.232.152.16-0.92%
2.152.312.152.18-0.91%
2.152.202.152.20+2.33%
2.182.182.152.15-1.38%
2.222.242.182.18-3.54%
2.292.322.202.26-7.00%
2.242.482.182.43+8.00%
2.172.252.172.25-9.64%
2.372.492.342.49+2.05%
2.362.442.212.44+0.83%
2.612.662.352.42-12.32%
2.252.832.172.76+20.52%
2.222.312.222.29-2.55%
2.252.352.252.35+4.91%
2.282.352.242.24-0.44%
2.202.252.202.25-1.32%
2.202.282.202.28+3.17%
2.152.352.152.21-1.34%
2.162.252.152.240.00%
2.242.322.242.24-1.75%
2.172.352.172.28+3.64%
2.172.302.152.20+2.33%
2.162.242.102.150.00%
2.152.242.122.15-2.27%
2.152.202.122.20+2.33%
2.162.202.152.15-0.46%
2.152.162.152.160.00%
2.162.162.162.160.00%
2.152.172.152.160.00%
2.142.162.142.16-1.82%
2.152.202.152.20+0.92%
2.062.182.052.18+1.40%
2.152.152.152.150.00%
2.152.152.152.15-0.46%
2.192.242.132.16-2.70%
2.222.242.132.22+0.91%
2.122.222.122.20+0.92%
2.202.202.152.18-0.91%
2.152.202.052.20+2.80%
2.062.142.052.14+4.39%
2.052.132.052.050.00%
2.052.162.052.050.00%
2.122.122.052.05-0.49%
2.052.062.052.06+0.49%
2.052.062.052.05-0.97%
2.062.142.052.07+0.49%
2.062.102.052.060.00%
2.052.062.052.060.00%
2.092.112.062.06+0.49%
2.052.052.052.05-3.76%
2.052.132.052.13+3.90%
2.062.082.052.050.00%
2.112.112.052.05-5.53%
2.192.192.072.17-1.36%
2.092.202.092.20+5.77%
2.062.082.012.08+0.48%
2.022.072.022.07+3.50%
2.002.042.002.00-0.50%
2.012.012.002.01+0.50%
2.002.001.992.000.00%
2.042.042.002.000.00%
2.012.072.002.00-1.48%
2.002.032.002.03+0.50%
2.002.031.922.02+6.88%
1.901.911.851.890.00%
1.901.951.851.89+1.07%
1.861.891.851.87-1.58%
1.801.901.801.90+1.06%
1.861.881.811.88-0.53%
1.811.931.811.89+0.53%
1.931.931.811.88+1.08%
1.901.901.811.86-1.06%
1.891.901.811.88+3.87%
1.901.971.811.81-6.70%
1.871.951.861.94-0.51%
1.921.981.921.95-2.01%
2.142.141.971.99-5.24%
2.082.142.062.10+2.94%
2.022.102.022.04-0.49%
2.052.102.032.050.00%
2.082.092.032.05-1.44%
2.022.082.022.08+0.48%
2.012.082.002.070.00%
2.052.102.022.07+0.98%
2.022.092.002.05-0.49%
2.002.062.002.06+2.49%
2.002.061.992.01-1.47%
1.992.121.992.04-0.49%
2.052.092.002.050.00%
2.072.122.022.050.00%
2.072.092.032.05-0.97%
2.012.111.992.07+0.49%
2.052.152.052.06-0.96%
2.082.102.072.080.00%
2.082.112.082.08-1.42%
2.092.242.092.11+0.96%
2.102.122.042.09+2.96%
2.082.202.032.03+0.50%
2.062.092.012.02+0.50%
2.062.072.012.01-2.90%
2.002.182.002.07+3.50%
2.042.082.002.00-1.96%
1.972.141.922.04-0.97%
2.032.111.922.06+1.48%
2.102.112.022.030.00%
2.012.172.012.03-3.33%
2.192.232.062.10-2.33%
2.252.252.152.15-0.46%
2.172.222.162.16-3.57%
2.182.272.172.24-1.32%
2.292.362.182.270.00%
2.242.322.212.27+0.44%
2.272.332.202.26-2.59%
2.402.412.322.32-3.73%
2.422.442.382.41+0.42%
2.402.402.392.40-1.23%
2.412.432.402.43+0.83%
2.412.482.412.41-1.23%
2.482.482.412.44-1.21%
2.412.472.402.470.00%
2.372.552.372.47+0.82%
2.452.492.412.450.00%
2.492.492.392.45-0.41%
2.502.512.452.46-0.81%
2.532.542.472.48-1.20%
2.452.542.452.51-1.18%
2.592.592.522.54-0.39%
2.502.562.452.55+4.08%
2.452.542.432.45-0.41%
2.402.462.402.46+0.82%
2.452.452.402.44-0.41%
2.422.502.402.450.00%
2.462.482.382.45-0.81%
2.522.552.432.47+2.07%
2.382.452.332.42+0.41%
2.412.482.342.41+2.12%
2.432.472.252.36-5.60%
2.552.552.502.50-3.47%
2.592.622.572.59-2.26%
2.742.742.452.65-0.75%
2.662.722.662.67-0.37%
2.712.762.652.68-2.55%
2.692.812.682.75+2.61%
2.672.712.562.68+1.52%
2.642.652.602.64-2.58%
2.562.722.482.71+4.23%
2.582.642.542.60-0.76%
2.572.662.502.62+1.16%
2.582.602.482.590.00%
2.562.592.552.59+0.39%
2.582.632.582.58-0.77%
2.552.602.522.60+1.17%
2.452.572.452.57+2.80%
2.482.502.482.50+0.40%
2.472.542.352.49-0.40%
2.462.532.402.50+0.81%
2.402.482.362.48+2.90%
2.402.412.402.41-0.41%
2.382.472.302.42-2.02%
2.412.472.352.47+0.82%
2.462.502.452.450.00%
2.492.492.402.45-1.61%
2.452.492.402.49+1.22%
2.402.462.402.46-0.40%
2.462.482.402.47+0.82%
2.422.472.422.45-0.81%
2.422.502.422.47-0.80%
2.552.642.462.49-0.40%
2.522.552.452.500.00%
2.482.522.442.50+0.81%
2.462.542.432.48-0.40%
2.512.532.472.49-0.40%
2.512.552.492.50+0.81%
2.452.532.452.48+1.22%
2.432.482.402.450.00%
2.482.502.452.45-1.61%
2.412.522.412.49-0.40%
2.502.552.402.50+0.81%
2.452.502.452.48+1.22%
2.512.512.452.45-3.16%
2.522.562.472.53+0.80%
2.492.582.472.51+2.45%
2.422.492.412.45+1.24%
2.452.492.402.42-2.02%
2.472.502.442.47—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GEG chart for longer ranges.