Great Elm Group, Inc. (GEG) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
GEG Historical Performance
Short-Term Returns
GEG Stock Price Trajectory (2011–2026)
As of May 8, 2026, Great Elm Group, Inc. (GEG) trades at $2.05, representing a +6.8% return over the past year. The stock has delivered a -18.0% total return over five years (-3.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $7,488.00 on March 10, 2000. From this peak, GEG has corrected -100.0%, currently trading 12% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers CSWC (+20.2% 1Y), TPVG (+2.0% 1Y), and GAIN (+19.9% 1Y), GEG has underperformed the peer group average. Compare GEG vs CSWC →
GEG Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 2.05 | 2.13 | 2.05 | 2.05 | 10K | 0.00% |
| 2026-05-06 | 2.05 | 2.16 | 2.05 | 2.05 | 6K | -4.65% |
| 2026-05-05 | 2.12 | 2.15 | 2.11 | 2.15 | 2K | +2.38% |
| 2026-05-04 | 2.05 | 2.12 | 2.05 | 2.10 | 973 | +2.44% |
| 2026-05-01 | 2.05 | 2.09 | 2.05 | 2.05 | 1K | -0.97% |
| 2026-04-30 | 2.07 | 2.14 | 2.05 | 2.07 | 13K | +0.49% |
| 2026-04-29 | 2.06 | 2.10 | 2.05 | 2.06 | 3K | 0.00% |
| 2026-04-28 | 2.05 | 2.12 | 2.05 | 2.06 | 1K | 0.00% |
| 2026-04-27 | 2.09 | 2.13 | 2.05 | 2.06 | 2K | +0.49% |
| 2026-04-24 | 2.06 | 2.07 | 2.05 | 2.05 | 1K | -0.24% |
| 2026-04-23 | 2.10 | 2.10 | 2.05 | 2.06 | 3K | +0.24% |
| 2026-04-22 | 2.06 | 2.06 | 2.05 | 2.05 | 3K | 0.00% |
| 2026-04-21 | 2.11 | 2.11 | 2.05 | 2.05 | 815 | -2.38% |
| 2026-04-20 | 2.19 | 2.19 | 2.07 | 2.10 | 5K | -4.55% |
| 2026-04-17 | 2.09 | 2.20 | 2.09 | 2.20 | 16K | +5.77% |
| 2026-04-16 | 2.06 | 2.08 | 2.01 | 2.08 | 6K | +0.48% |
| 2026-04-15 | 2.02 | 2.07 | 2.02 | 2.07 | 7K | +3.50% |
| 2026-04-14 | 2.00 | 2.05 | 2.00 | 2.00 | 20K | -0.50% |
| 2026-04-13 | 2.01 | 2.03 | 2.00 | 2.01 | 2K | +0.50% |
| 2026-04-10 | 2.00 | 2.00 | 1.99 | 2.00 | 7K | 0.00% |
| 2026-04-09 | 2.04 | 2.04 | 2.00 | 2.00 | 5K | 0.00% |
| 2026-04-08 | 2.01 | 2.06 | 2.00 | 2.00 | 12K | -1.48% |
| 2026-04-07 | 2.00 | 2.03 | 2.00 | 2.03 | 6K | +0.50% |
| 2026-04-06 | 2.00 | 2.04 | 1.92 | 2.02 | 40K | +6.88% |
| 2026-04-02 | 1.90 | 1.90 | 1.85 | 1.89 | 14K | 0.00% |
| 2026-04-01 | 1.90 | 1.95 | 1.85 | 1.89 | 7K | +1.07% |
| 2026-03-31 | 1.86 | 1.89 | 1.85 | 1.87 | 20K | -1.58% |
| 2026-03-30 | 1.80 | 1.91 | 1.80 | 1.90 | 3K | +1.06% |
| 2026-03-27 | 1.86 | 1.88 | 1.81 | 1.88 | 13K | -0.53% |
| 2026-03-26 | 1.81 | 1.93 | 1.81 | 1.89 | 32K | +0.53% |
See GEG's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs GEG Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare GEG vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonGEG — Frequently Asked Questions
Quick answers to the most common questions about buying GEG stock.
How has GEG stock performed recently?
GEG returned +6.8% over the past year, beating its 5-year annualized CAGR of -3.9%. The stock trades below its 200-day moving average, confirming the uptrend.
What is GEG's all-time high price?
Great Elm Group, Inc. reached $7488.00 on 2000-03-10. The 52-week high is $3.51. Current 1-year return of +6.8% places the stock closer to historical peaks.
Where can I download GEG historical price data?
This page provides GEG daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.