Great Elm Capital Corp. (GECC)
NASDAQ: GECC · Real-Time Price · USD
8.00
-0.10 (-1.23%)
Oct 8, 2025, 8:02 AM EDT - Market open
Great Elm Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 7.82 | 8.12 | 7.52 | 8.10 | 8.10 | 5.61% | 528,248 |
| Oct 6, 2025 | 8.80 | 8.80 | 7.22 | 7.67 | 7.67 | -13.24% | 1,263,665 |
| Oct 3, 2025 | 8.95 | 9.38 | 8.80 | 8.84 | 8.84 | -1.56% | 344,254 |
| Oct 2, 2025 | 9.02 | 9.07 | 8.63 | 8.98 | 8.98 | 0.56% | 249,515 |
| Oct 1, 2025 | 9.88 | 9.88 | 8.74 | 8.93 | 8.93 | -10.88% | 623,265 |
| Sep 30, 2025 | 10.73 | 10.88 | 9.80 | 10.02 | 10.02 | -6.79% | 313,004 |
| Sep 29, 2025 | 11.35 | 11.39 | 10.72 | 10.75 | 10.75 | -4.95% | 207,010 |
| Sep 26, 2025 | 11.45 | 11.45 | 11.31 | 11.31 | 11.31 | -1.22% | 73,685 |
| Sep 25, 2025 | 11.36 | 11.46 | 11.25 | 11.45 | 11.45 | 0.79% | 54,427 |
| Sep 24, 2025 | 11.38 | 11.43 | 11.27 | 11.36 | 11.36 | -0.61% | 72,187 |
| Sep 23, 2025 | 11.40 | 11.45 | 11.32 | 11.43 | 11.43 | 0.62% | 68,846 |
| Sep 22, 2025 | 11.44 | 11.46 | 11.29 | 11.36 | 11.36 | -0.79% | 214,532 |
| Sep 19, 2025 | 11.33 | 11.45 | 11.15 | 11.45 | 11.45 | 1.06% | 130,636 |
| Sep 18, 2025 | 11.41 | 11.41 | 11.06 | 11.33 | 11.33 | 1.43% | 111,960 |
| Sep 17, 2025 | 11.00 | 11.17 | 10.89 | 11.17 | 11.17 | 2.38% | 96,048 |
| Sep 16, 2025 | 11.15 | 11.18 | 10.79 | 10.91 | 10.91 | -1.53% | 257,969 |
| Sep 15, 2025 | 10.92 | 11.45 | 10.88 | 11.08 | 11.08 | -1.86% | 1,406,118 |
| Sep 12, 2025 | 11.28 | 11.31 | 11.20 | 11.29 | 10.93 | 0.09% | 120,151 |
| Sep 11, 2025 | 11.15 | 11.32 | 11.11 | 11.28 | 10.92 | 1.17% | 327,812 |
| Sep 10, 2025 | 11.25 | 11.29 | 11.15 | 11.15 | 10.79 | -0.89% | 106,936 |
| Sep 9, 2025 | 11.29 | 11.31 | 11.25 | 11.25 | 10.89 | -0.44% | 98,428 |
| Sep 8, 2025 | 11.32 | 11.37 | 11.29 | 11.30 | 10.94 | 0.09% | 134,406 |
| Sep 5, 2025 | 11.25 | 11.36 | 11.24 | 11.29 | 10.93 | 0.36% | 67,834 |
| Sep 4, 2025 | 11.25 | 11.26 | 11.23 | 11.25 | 10.89 | - | 71,756 |
| Sep 3, 2025 | 11.25 | 11.30 | 11.24 | 11.25 | 10.89 | - | 48,199 |
| Sep 2, 2025 | 11.25 | 11.25 | 11.22 | 11.25 | 10.89 | - | 75,271 |
| Aug 29, 2025 | 11.25 | 11.26 | 11.23 | 11.25 | 10.89 | 0.04% | 28,408 |
| Aug 28, 2025 | 11.25 | 11.26 | 11.17 | 11.25 | 10.88 | -0.04% | 53,478 |
| Aug 27, 2025 | 11.25 | 11.25 | 11.16 | 11.25 | 10.89 | - | 56,671 |
| Aug 26, 2025 | 11.20 | 11.25 | 11.19 | 11.25 | 10.89 | 0.45% | 42,457 |
| Aug 25, 2025 | 11.20 | 11.20 | 11.17 | 11.20 | 10.84 | - | 57,419 |
| Aug 22, 2025 | 11.19 | 11.20 | 11.16 | 11.20 | 10.84 | - | 57,223 |
| Aug 21, 2025 | 11.20 | 11.20 | 11.19 | 11.20 | 10.84 | - | 75,062 |
| Aug 20, 2025 | 11.16 | 11.20 | 11.16 | 11.20 | 10.84 | 0.45% | 37,949 |
| Aug 19, 2025 | 11.16 | 11.19 | 11.11 | 11.15 | 10.79 | -0.27% | 51,606 |
| Aug 18, 2025 | 11.15 | 11.20 | 11.08 | 11.18 | 10.82 | 0.81% | 78,186 |
| Aug 15, 2025 | 11.07 | 11.15 | 11.04 | 11.09 | 10.73 | 0.09% | 43,623 |
| Aug 14, 2025 | 11.07 | 11.14 | 11.01 | 11.08 | 10.72 | -0.40% | 44,213 |
| Aug 13, 2025 | 11.00 | 11.14 | 10.94 | 11.13 | 10.77 | 1.23% | 40,219 |
| Aug 12, 2025 | 10.89 | 11.01 | 10.89 | 10.99 | 10.64 | 0.46% | 35,862 |
| Aug 11, 2025 | 10.98 | 11.00 | 10.91 | 10.94 | 10.59 | -0.09% | 34,061 |
| Aug 8, 2025 | 10.96 | 10.97 | 10.89 | 10.95 | 10.60 | - | 36,515 |
| Aug 7, 2025 | 11.00 | 11.00 | 10.94 | 10.95 | 10.60 | -0.36% | 30,031 |
| Aug 6, 2025 | 11.00 | 11.02 | 10.95 | 10.99 | 10.64 | -0.09% | 18,908 |
| Aug 5, 2025 | 11.10 | 11.10 | 10.95 | 11.00 | 10.65 | 0.55% | 41,127 |
| Aug 4, 2025 | 10.90 | 11.00 | 10.86 | 10.94 | 10.59 | -0.32% | 34,935 |
| Aug 1, 2025 | 10.98 | 11.00 | 10.94 | 10.98 | 10.62 | -0.14% | 31,788 |
| Jul 31, 2025 | 11.00 | 11.00 | 10.98 | 10.99 | 10.64 | 0.09% | 17,155 |
| Jul 30, 2025 | 10.99 | 11.00 | 10.98 | 10.98 | 10.63 | -0.18% | 13,664 |
| Jul 29, 2025 | 10.98 | 11.00 | 10.97 | 11.00 | 10.65 | 0.21% | 16,153 |