Great Elm Capital Corp. (GECC)
NASDAQ: GECC · Real-Time Price · USD
7.23
-0.04 (-0.55%)
At close: Jan 16, 2026, 4:00 PM EST
7.20
-0.03 (-0.41%)
After-hours: Jan 16, 2026, 6:35 PM EST
Great Elm Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 7.15 | 7.31 | 7.15 | 7.23 | 7.23 | -0.55% | 66,014 |
| Jan 15, 2026 | 7.10 | 7.27 | 7.06 | 7.27 | 7.27 | 2.97% | 44,226 |
| Jan 14, 2026 | 7.06 | 7.19 | 6.96 | 7.06 | 7.06 | - | 32,331 |
| Jan 13, 2026 | 7.11 | 7.20 | 6.99 | 7.06 | 7.06 | -0.84% | 37,787 |
| Jan 12, 2026 | 6.98 | 7.16 | 6.97 | 7.12 | 7.12 | 0.99% | 36,902 |
| Jan 9, 2026 | 6.96 | 7.09 | 6.93 | 7.05 | 7.05 | 1.29% | 26,060 |
| Jan 8, 2026 | 6.93 | 7.02 | 6.80 | 6.96 | 6.96 | 1.61% | 41,223 |
| Jan 7, 2026 | 6.90 | 7.02 | 6.84 | 6.85 | 6.85 | -1.01% | 38,383 |
| Jan 6, 2026 | 6.87 | 7.03 | 6.86 | 6.92 | 6.92 | 0.29% | 25,829 |
| Jan 5, 2026 | 6.90 | 7.05 | 6.85 | 6.90 | 6.90 | 0.58% | 41,571 |
| Jan 2, 2026 | 7.05 | 7.16 | 6.85 | 6.86 | 6.86 | -2.63% | 46,511 |
| Dec 31, 2025 | 6.93 | 7.15 | 6.93 | 7.05 | 7.05 | 1.37% | 110,643 |
| Dec 30, 2025 | 6.85 | 7.06 | 6.85 | 6.95 | 6.95 | 1.91% | 65,286 |
| Dec 29, 2025 | 6.70 | 6.87 | 6.66 | 6.82 | 6.82 | 0.89% | 157,942 |
| Dec 26, 2025 | 6.73 | 6.85 | 6.66 | 6.76 | 6.76 | 0.15% | 59,188 |
| Dec 24, 2025 | 6.81 | 6.94 | 6.72 | 6.75 | 6.75 | -1.03% | 40,734 |
| Dec 23, 2025 | 6.65 | 6.90 | 6.65 | 6.82 | 6.82 | 2.40% | 78,383 |
| Dec 22, 2025 | 6.80 | 6.82 | 6.61 | 6.66 | 6.66 | -0.60% | 158,462 |
| Dec 19, 2025 | 7.01 | 7.10 | 6.64 | 6.70 | 6.70 | -4.96% | 145,133 |
| Dec 18, 2025 | 6.90 | 7.10 | 6.87 | 7.05 | 7.05 | 2.77% | 64,032 |
| Dec 17, 2025 | 6.96 | 7.05 | 6.82 | 6.86 | 6.86 | -2.97% | 184,053 |
| Dec 16, 2025 | 6.94 | 7.13 | 6.88 | 7.07 | 7.07 | 2.02% | 142,358 |
| Dec 15, 2025 | 7.39 | 7.48 | 6.91 | 6.93 | 6.93 | -10.23% | 282,167 |
| Dec 12, 2025 | 7.79 | 7.95 | 7.70 | 7.72 | 7.35 | -0.26% | 163,017 |
| Dec 11, 2025 | 7.70 | 7.84 | 7.57 | 7.74 | 7.37 | 0.52% | 155,828 |
| Dec 10, 2025 | 7.80 | 7.90 | 7.69 | 7.70 | 7.33 | -1.79% | 230,300 |
| Dec 9, 2025 | 7.77 | 7.92 | 7.77 | 7.84 | 7.46 | 0.64% | 102,169 |
| Dec 8, 2025 | 7.83 | 7.97 | 7.73 | 7.79 | 7.42 | -1.14% | 84,808 |
| Dec 5, 2025 | 7.90 | 7.97 | 7.79 | 7.88 | 7.50 | -0.25% | 72,834 |
| Dec 4, 2025 | 7.83 | 7.95 | 7.69 | 7.90 | 7.52 | 1.41% | 68,276 |
| Dec 3, 2025 | 7.64 | 7.85 | 7.64 | 7.79 | 7.42 | 2.10% | 89,577 |
| Dec 2, 2025 | 7.60 | 7.84 | 7.60 | 7.63 | 7.26 | -0.26% | 85,541 |
| Dec 1, 2025 | 7.63 | 7.68 | 7.56 | 7.65 | 7.28 | -0.91% | 73,042 |
| Nov 28, 2025 | 7.70 | 7.80 | 7.64 | 7.72 | 7.35 | 0.52% | 43,125 |
| Nov 26, 2025 | 7.68 | 7.75 | 7.58 | 7.68 | 7.31 | 0.39% | 52,076 |
| Nov 25, 2025 | 7.63 | 7.65 | 7.55 | 7.65 | 7.28 | 1.06% | 45,562 |
| Nov 24, 2025 | 7.40 | 7.61 | 7.40 | 7.57 | 7.21 | 2.44% | 38,419 |
| Nov 21, 2025 | 7.38 | 7.45 | 7.31 | 7.39 | 7.04 | 1.65% | 28,405 |
| Nov 20, 2025 | 7.45 | 7.60 | 7.27 | 7.27 | 6.92 | -1.62% | 61,052 |
| Nov 19, 2025 | 7.60 | 7.60 | 7.31 | 7.39 | 7.04 | -1.99% | 35,217 |
| Nov 18, 2025 | 7.40 | 7.57 | 7.29 | 7.54 | 7.18 | 1.62% | 58,492 |
| Nov 17, 2025 | 7.80 | 7.90 | 7.32 | 7.42 | 7.06 | -4.63% | 227,415 |
| Nov 14, 2025 | 7.85 | 7.90 | 7.51 | 7.78 | 7.41 | -0.26% | 112,230 |
| Nov 13, 2025 | 8.00 | 8.08 | 7.74 | 7.80 | 7.43 | -2.38% | 66,060 |
| Nov 12, 2025 | 7.98 | 8.14 | 7.98 | 7.99 | 7.61 | -0.50% | 61,071 |
| Nov 11, 2025 | 7.94 | 8.06 | 7.85 | 8.03 | 7.65 | 2.42% | 181,021 |
| Nov 10, 2025 | 7.66 | 7.97 | 7.30 | 7.84 | 7.46 | 1.29% | 271,007 |
| Nov 7, 2025 | 7.57 | 7.76 | 7.52 | 7.74 | 7.37 | 2.25% | 86,338 |
| Nov 6, 2025 | 7.61 | 7.67 | 7.50 | 7.57 | 7.21 | -1.94% | 56,329 |
| Nov 5, 2025 | 7.54 | 7.84 | 7.45 | 7.72 | 7.35 | 3.35% | 85,192 |