Great Elm Group, Inc. (GEG) Stock Price History

Historical prices from 1999 to 2026

$2.16-0.02 (-0.92%)close Jul 7

Returns

1M: -3.6%
3M: +6.4%
YTD: -15.0%
1Y: +4.3%
3Y: +2.6%
5Y: -1.1%

ATH$7,488.00Mar 2000-100.0%

ATL$1.31Mar 2020pre-split

Avg Vol (50D)12K/ day

52-Week Range$1.80 — $3.51

LowCurrent: $2.16High

Loading 10-year price history...

GEG Historical Performance

1 YearTotal Return

+4.3%

Price: +4.3%

3 YearsTotal Return

+8.0%

CAGR: +2.6%

Price: +8.0%

5 YearsTotal Return

-5.3%

CAGR: -1.1%

Price: -5.3%

YTD

-15.0%

GEG Annual Returns

Year-by-year price performance · 2002–2026

Best+477.9%1999

Worst-95.3%2012

Up years9/25

2002-80.0%

2003+202.3%

2004+42.0%

2005-53.6%

2006+113.7%

2007-10.2%

2008-15.4%

2009+10.4%

2010+5.0%

2011+0.1%

2012-95.3%

2013+9.5%

2014-29.6%

2015-15.7%

2016-65.7%

2017+6.6%

2018-14.4%

2019-2.6%

2020-18.9%

2021-24.0%

2022-1.9%

2023-8.1%

2024-5.2%

2025+41.7%

2026-19.3%

2002 annual price return: -80.0%
2003 annual price return: +202.3%
2004 annual price return: +42.0%
2005 annual price return: -53.6%
2006 annual price return: +113.7%
2007 annual price return: -10.2%
2008 annual price return: -15.4%
2009 annual price return: +10.4%
2010 annual price return: +5.0%
2011 annual price return: +0.1%
2012 annual price return: -95.3%
2013 annual price return: +9.5%
2014 annual price return: -29.6%
2015 annual price return: -15.7%
2016 annual price return: -65.7%
2017 annual price return: +6.6%
2018 annual price return: -14.4%
2019 annual price return: -2.6%
2020 annual price return: -18.9%
2021 annual price return: -24.0%
2022 annual price return: -1.9%
2023 annual price return: -8.1%
2024 annual price return: -5.2%
2025 annual price return: +41.7%
2026 annual price return: -19.3%

LessMore

GEG Stock Price Trajectory (1999–2026)

As of July 8, 2026, Great Elm Group, Inc. (GEG) trades at $2.16, representing a +4.3% return over the past year. The stock has delivered a -5.3% total return over five years (-1.1% 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 5% below its 200-day moving average, suggesting potential weakness.

When compared to Healthcare sector peers CSWC (+3.5% 1Y), TPVG (-33.8% 1Y), and GAIN (+10.1% 1Y), GEG has underperformed the peer group average. Compare GEG vs CSWC →

GEG Historical Price Data · from 1999

Rows 1–50 of 6,809

Date	Open	High	Low	Close	Volume	Change %
2026-07-07	2.23	2.23	2.15	2.16	2K	-0.92%
2026-07-06	2.18	2.31	2.15	2.18	9K	-0.91%
2026-07-02	2.15	2.20	2.15	2.20	21K	+2.33%
2026-07-01	2.18	2.18	2.15	2.15	4K	-1.38%
2026-06-30	2.22	2.24	2.18	2.18	5K	-0.91%
2026-06-29	2.30	2.30	2.20	2.20	8K	-5.58%
2026-06-26	2.19	2.35	2.19	2.33	3K	+3.56%
2026-06-25	2.18	2.25	2.18	2.25	2K	-9.64%
2026-06-24	2.38	2.49	2.38	2.49	5K	+2.05%
2026-06-23	2.36	2.44	2.21	2.44	5K	+0.83%
2026-06-22	2.66	2.66	2.35	2.42	25K	-12.32%
2026-06-18	2.25	2.83	2.17	2.76	87K	+20.52%
2026-06-17	2.22	2.31	2.22	2.29	5K	-0.43%
2026-06-16	2.25	2.31	2.25	2.30	34K	+2.68%
2026-06-15	2.28	2.35	2.24	2.24	9K	-0.44%
2026-06-12	2.25	2.25	2.20	2.25	3K	-1.32%
2026-06-11	2.20	2.28	2.20	2.28	9K	+3.17%
2026-06-10	2.17	2.35	2.15	2.21	67K	-1.34%
2026-06-09	2.15	2.25	2.15	2.24	20K	0.00%
2026-06-08	2.26	2.32	2.24	2.24	4K	-1.75%
2026-06-05	2.17	2.35	2.17	2.28	22K	+3.64%
2026-06-04	2.20	2.31	2.15	2.20	58K	+2.33%
2026-06-03	2.16	2.24	2.10	2.15	6K	0.00%
2026-06-02	2.18	2.18	2.12	2.15	7K	-2.27%
2026-06-01	2.12	2.20	2.12	2.20	4K	+2.33%
2026-05-29	2.16	2.22	2.15	2.15	25K	-0.46%
2026-05-28	2.15	2.16	2.15	2.16	2K	0.00%
2026-05-27	2.16	2.16	2.16	2.16	2K	0.00%
2026-05-26	2.15	2.17	2.15	2.16	6K	0.00%
2026-05-22	2.14	2.16	2.14	2.16	2K	-1.82%
2026-05-21	2.15	2.20	2.15	2.20	3K	+0.92%
2026-05-20	2.06	2.18	2.05	2.18	6K	+1.40%
2026-05-19	2.15	2.16	2.15	2.15	995	0.00%
2026-05-18	2.15	2.15	2.15	2.15	1K	-0.46%
2026-05-15	2.19	2.24	2.13	2.16	2K	-2.70%
2026-05-14	2.22	2.27	2.13	2.22	6K	+0.91%
2026-05-13	2.22	2.22	2.12	2.20	8K	+0.92%
2026-05-12	2.20	2.21	2.15	2.18	2K	+0.46%
2026-05-11	2.15	2.17	2.05	2.17	27K	+1.40%
2026-05-08	2.06	2.15	2.05	2.14	15K	+4.39%
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%

Consensus-Based Analysis Tools

Intrinsic Valuation

DCF models, multiple analysis, and analyst estimates.

Check Valuation

Historical Returns

10-year return with dividends reinvested.

Calculate

DCA Calculator

See how regular investing compounds over time.

Run Numbers

Peer Comparison

Compare growth, multiples, and margins vs sector.

Compare

GEG — Frequently Asked Questions

Quick answers to the most common questions about buying GEG stock.

How has GEG stock performed recently?

GEG returned +4.3% over the past year, beating its 5-year annualized CAGR of -1.1%. 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 +4.3% 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 1999-2026, downloadable in CSV format.

GEG Stock Price Trajectory (1999–2026)

When compared to Healthcare sector peers CSWC (+3.5% 1Y), TPVG (-33.8% 1Y), and GAIN (+10.1% 1Y), GEG has underperformed the peer group average. Compare GEG vs CSWC →

Date

Open

High

Low

Volume

Change %

2026-07-07

2.23

2.15

2.16

-0.92%

2026-07-06

2.18

2.31

2.15

2.18

-0.91%

2026-07-02

2.15

2.20

2.15

2.20

21K

+2.33%

2026-07-01

2.18

2.15

-1.38%

2026-06-30

2.22

2.24

2.18

-0.91%

2026-06-29

2.30

2.20

-5.58%

2026-06-26

2.19

2.35

2.19

2.33

+3.56%

2026-06-25

2.18

2.25

2.18

2.25

-9.64%

2026-06-24

2.38

2.49

2.38

2.49

+2.05%

2026-06-23

2.36

2.44

2.21

2.44

+0.83%

2026-06-22

2.66

2.35

2.42

25K

-12.32%

2026-06-18

2.25

2.83

2.17

2.76

87K

+20.52%

2026-06-17

2.22

2.31

2.22

2.29

-0.43%

2026-06-16

2.25

2.31

2.25

2.30

34K

+2.68%

2026-06-15

2.28

2.35

2.24

-0.44%

2026-06-12

2.25

2.20

2.25

-1.32%

2026-06-11

2.20

2.28

2.20

2.28

+3.17%

2026-06-10

2.17

2.35

2.15

2.21

67K

-1.34%

2026-06-09

2.15

2.25

2.15

2.24

20K

0.00%

2026-06-08

2.26

2.32

2.24

-1.75%

2026-06-05

2.17

2.35

2.17

2.28

22K

+3.64%

2026-06-04

2.20

2.31

2.15

2.20

58K

+2.33%

2026-06-03

2.16

2.24

2.10

2.15

0.00%

2026-06-02

2.18

2.12

2.15

-2.27%

2026-06-01

2.12

2.20

2.12

2.20

+2.33%

2026-05-29

2.16

2.22

2.15

25K

-0.46%

2026-05-28

2.15

2.16

2.15

2.16

0.00%

2026-05-27

2.16

0.00%

2026-05-26

2.15

2.17

2.15

2.16

0.00%

2026-05-22

2.14

2.16

2.14

2.16

-1.82%

2026-05-21

2.15

2.20

2.15

2.20

+0.92%

2026-05-20

2.06

2.18

2.05

2.18

+1.40%

2026-05-19

2.15

2.16

2.15

995

0.00%

2026-05-18

2.15

-0.46%

2026-05-15

2.19

2.24

2.13

2.16

-2.70%

2026-05-14

2.22

2.27

2.13

2.22

+0.91%

2026-05-13

2.22

2.12

2.20

+0.92%

2026-05-12

2.20

2.21

2.15

2.18

+0.46%

2026-05-11

2.15

2.17

2.05

2.17

27K

+1.40%

2026-05-08

2.06

2.15

2.05

2.14

15K

+4.39%

2026-05-07

2.05

2.13

2.05

10K

0.00%

2026-05-06

2.05

2.16

2.05

-4.65%

2026-05-05

2.12

2.15

2.11

2.15

+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

-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

0.00%

2026-04-28

2.05

2.12

2.05

2.06

0.00%

2026-04-27

2.09

2.13

2.05

2.06

+0.49%

2026-04-24

2.06

2.07

2.05

-0.24%

Great Elm Group, Inc. (GEG) Stock Price History

GEG Historical Performance

GEG Annual Returns

Download Historical Data

GEG Stock Price Trajectory (1999–2026)

GEG Historical Price Data · from 1999

Intrinsic Valuation

Historical Returns

DCA Calculator

Peer Comparison

Great Elm Group, Inc. (GEG) Stock Price History

GEG Historical Performance

GEG Annual Returns

Download Historical Data

GEG Stock Price Trajectory (1999–2026)

GEG Historical Price Data · from 1999

Intrinsic Valuation

Historical Returns

DCA Calculator

Peer Comparison