Daily trading records

Great Elm Group Historical Stock Prices by Trading Day

Direct answer

Review 59 recent trading days for Great Elm Group.

The verified trading-day record runs from June 8, 2026 through October 1, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Great Elm Group email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Great Elm Group's price trend and period performance.

The chart connects verified session closes from June 8, 2026 through October 1, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+0.61%

From the September 24, 2026 close of $24.525 to $24.675 on October 1, 2026.

20-session performance

-0.34%

From the August 17, 2026 close of $24.7583 to $24.675 on October 1, 2026.

Great Elm Group Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$24.85$24.85$24.675$24.6751,044+$0.075 (+0.30%)
$24.725$24.725$24.60$24.601,837+$0.06 (+0.24%)
$24.52$24.665$24.50$24.541,775+$0.04 (+0.16%)
$24.54$24.85$24.50$24.504,704-$0.0101 (-0.04%)
$24.525$24.58$24.42$24.51016,457-$0.0149 (-0.06%)
$24.70$24.7749$24.40$24.5255,001-$0.32 (-1.29%)
$24.85$24.85$24.845$24.8451,015+$0.145 (+0.59%)
$24.70$24.99$24.6999$24.702,028+$0.12 (+0.49%)
$24.4001$24.58$24.40$24.582,866+$0.11 (+0.45%)
$24.45$24.9244$24.45$24.47898-$0.38 (-1.53%)
$24.85$24.85$24.85$24.85687+$0.0999 (+0.40%)
$24.72$25.00$24.72$24.7501982-$0.1499 (-0.60%)
$24.90$25.00$24.90$24.902,482+$0.25 (+1.01%)
$24.65$24.65$24.65$24.65130-$0.011 (-0.04%)
$24.90$24.90$24.62$24.6613,342-$0.1489 (-0.60%)
$24.95$24.95$24.62$24.80991,371+$0.1899 (+0.77%)
$24.75$24.75$24.50$24.627,258+$0.1199 (+0.49%)
$24.75$24.7562$24.50$24.50015,395-$0.2524 (-1.02%)
$24.76$24.825$24.65$24.75253,003-$0.1225 (-0.49%)
$24.78$24.875$24.78$24.8751,081+$0.1167 (+0.47%)
$24.7583$24.7583$24.7583$24.7583130+$0.0083 (+0.03%)
$24.75$24.75$24.75$24.751,076-$0.12 (-0.48%)
$24.7836$24.87$24.7781$24.87335+$0.05 (+0.20%)
$24.82$24.82$24.82$24.82154-$0.034 (-0.14%)
$24.925$24.925$24.85$24.8542,289-$0.026 (-0.10%)
$24.875$25.00$24.875$24.882,146+$0.005 (+0.02%)
$24.8792$24.8792$24.85$24.8754,569+$0.155 (+0.63%)
$24.72$24.72$24.72$24.72200$0.00 (0.00%)
$24.6926$24.72$24.6926$24.72307-$0.06 (-0.24%)
$24.78$24.78$24.78$24.78381+$0.1002 (+0.41%)
$24.845$24.8788$24.6798$24.67982,625-$0.1602 (-0.64%)
$24.80$24.84$24.80$24.84517+$0.12 (+0.49%)
$24.7108$24.83$24.7108$24.723,836$0.00 (0.00%)
$24.78$24.85$24.65$24.725,344+$0.0016 (+0.01%)
$24.7184$24.7184$24.7184$24.7184517+$0.0909 (+0.37%)
$24.695$24.695$24.6275$24.6275468-$0.1725 (-0.70%)
$24.80$24.80$24.80$24.80502-$0.10 (-0.40%)
$24.79$24.90$24.79$24.904,070+$0.148 (+0.60%)
$24.7166$24.752$24.7166$24.7521,475-$0.048 (-0.19%)
$24.80$24.80$24.80$24.80304+$0.125 (+0.51%)
$24.80$24.80$24.675$24.6752,075-$0.125 (-0.50%)
$24.80$24.80$24.74$24.801,083+$0.13 (+0.53%)
$24.80$24.80$24.67$24.673,963+$0.17 (+0.69%)
$24.7799$24.78$24.50$24.501,180-$0.165 (-0.67%)
$24.55$24.665$24.55$24.6653,659+$0.145 (+0.59%)
$24.52$24.52$24.52$24.52453-$0.2321 (-0.94%)
$24.7521$24.7521$24.7521$24.75211,039+$0.3071 (+1.26%)
$24.445$24.445$24.445$24.445437-$0.335 (-1.35%)
$24.75$24.78$24.75$24.781,514+$0.1299 (+0.53%)
$24.58$24.725$24.58$24.65011,878+$0.0001 (+0.00%)
$24.65$24.65$24.65$24.65354$0.00 (0.00%)
$24.51$24.65$24.51$24.65363-$0.24 (-0.96%)
$24.705$24.89$24.705$24.89456+$0.2973 (+1.21%)
$24.50$25.40$24.05$24.59274,982+$0.1027 (+0.42%)
$24.27$24.50$24.247$24.491,005+$0.19 (+0.78%)
$24.502$24.55$24.30$24.301,882-$0.5999 (-2.41%)
$24.695$24.8999$24.50$24.89994,371+$0.4154 (+1.70%)
$25.39$25.39$24.4845$24.48451,399-$0.7511 (-2.98%)
$25.245$25.49$25.0001$25.23561,042No prior close

Verified data

Trading days shown
59
Coverage start
June 8, 2026
Coverage end
October 1, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Great Elm Group company profile.Review Great Elm Group valuation and profitability metrics.

Read the frequently asked questions.

What is Great Elm Group's latest verified closing price?

Great Elm Group closed at $24.675 on October 1, 2026.

What period does Great Elm Group's price history cover?

The page shows 59 verified sessions from June 8, 2026 through October 1, 2026.

What data is included in Great Elm Group's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Great Elm Group's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Great Elm Group's daily prices?

Daily aggregate prices are provided by Polygon.