Great Elm Group, Inc.
GEGNASDAQHealthcare● Active
$2.06
$-0.18(-8.04%)
Market Cap$64595436
P/E Ratio—
52W High$3.51
52W Low$1.8
Great Elm Group, Inc.（GEG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
geg · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$3.51
Sep 3, 2025
-32.5% from here
5-Year Low5Y
$1.40
May 5, 2022
+69.3% from low
IPO Priceadj.
—
Jun 11, 1999
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GEG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.26 | $2.26 | $2.24 | $2.24 | $2.24 | 4K | -0.88% |
| Jun 5, 2026 | $2.17 | $2.35 | $2.17 | $2.28 | $2.28 | 22K | +5.07% |
| Jun 4, 2026 | $2.17 | $2.30 | $2.15 | $2.20 | $2.20 | 59K | +1.38% |
| Jun 3, 2026 | $2.16 | $2.24 | $2.10 | $2.15 | $2.15 | 7K | -0.46% |
| Jun 2, 2026 | $2.15 | $2.24 | $2.12 | $2.15 | $2.15 | 7K | +0.00% |
| Jun 1, 2026 | $2.15 | $2.20 | $2.12 | $2.20 | $2.20 | 4K | +2.33% |
| May 29, 2026 | $2.16 | $2.19 | $2.15 | $2.15 | $2.15 | 25K | -0.46% |
| May 28, 2026 | $2.15 | $2.16 | $2.15 | $2.16 | $2.16 | 2K | +0.47% |
| May 27, 2026 | $2.16 | $2.16 | $2.16 | $2.16 | $2.16 | 2K | +0.00% |
| May 26, 2026 | $2.15 | $2.17 | $2.15 | $2.16 | $2.16 | 6K | +0.47% |
| May 22, 2026 | $2.14 | $2.16 | $2.14 | $2.16 | $2.16 | 2K | +0.93% |
| May 21, 2026 | $2.15 | $2.20 | $2.15 | $2.20 | $2.20 | 4K | +2.33% |
| May 20, 2026 | $2.06 | $2.18 | $2.05 | $2.18 | $2.18 | 6K | +5.83% |
| May 19, 2026 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 1K | +0.00% |
| May 18, 2026 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 1K | +0.00% |
| May 15, 2026 | $2.19 | $2.24 | $2.13 | $2.16 | $2.16 | 2K | -1.37% |
| May 14, 2026 | $2.22 | $2.24 | $2.13 | $2.22 | $2.22 | 6K | +0.00% |
| May 13, 2026 | $2.12 | $2.22 | $2.12 | $2.20 | $2.20 | 8K | +3.77% |
| May 12, 2026 | $2.20 | $2.20 | $2.15 | $2.18 | $2.18 | 3K | -0.91% |
| May 11, 2026 | $2.15 | $2.20 | $2.05 | $2.20 | $2.20 | 27K | +2.33% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · GEG
Jan 1 → Dec 31 · 6 years2026-13.5%$2.59 → $2.24
-13.5%
2025+40.9%$1.81 → $2.55
+40.9%
2024-4.2%$1.89 → $1.81
-4.2%
2023-14.9%$2.28 → $1.94
-14.9%
2022-1.0%$2.04 → $2.02
-1.0%
2021-23.4%$2.73 → $2.09
-23.4%
Best Year2025 · +40.9%
Worst Year2021 · -23.4%
Positive Years1 / 6
Avg Annual Return-2.7%
6Y Total Return-17.9%
6Y CAGR~-3.2% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3B关于价格历史与 OHLCV 数据
Great Elm Group, Inc.（GEG）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $2.37。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GEG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GEG 历史股价FMP 日线复权 OHLCV