Great Elm Capital Corp. (GECC)
NASDAQ: GECC · Real-Time Price · USD
6.76
+0.01 (0.15%)
Dec 26, 2025, 4:00 PM EST - Market closed
Great Elm Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 40,733 |
| Dec 23, 2025 | 6.65 | 6.90 | 6.65 | 6.82 | 6.82 | 2.40% | 78,376 |
| Dec 22, 2025 | 6.80 | 6.82 | 6.61 | 6.66 | 6.66 | -0.60% | 158,425 |
| Dec 19, 2025 | 7.01 | 7.10 | 6.64 | 6.70 | 6.70 | -4.96% | 144,800 |
| Dec 18, 2025 | 6.90 | 7.10 | 6.87 | 7.05 | 7.05 | 2.77% | 62,307 |
| 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% | 142,354 |
| Dec 15, 2025 | 7.39 | 7.48 | 6.91 | 6.93 | 6.93 | -10.23% | 281,839 |
| 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 |
| Nov 4, 2025 | 7.49 | 7.60 | 7.35 | 7.47 | 7.11 | -0.13% | 68,666 |
| Nov 3, 2025 | 7.74 | 7.76 | 7.38 | 7.48 | 7.12 | -4.83% | 104,892 |
| Oct 31, 2025 | 7.68 | 7.86 | 7.61 | 7.86 | 7.48 | 2.88% | 47,833 |
| Oct 30, 2025 | 7.85 | 7.85 | 7.60 | 7.64 | 7.27 | -2.80% | 70,404 |
| Oct 29, 2025 | 7.85 | 7.97 | 7.77 | 7.86 | 7.48 | -0.51% | 166,251 |
| Oct 28, 2025 | 7.88 | 7.99 | 7.71 | 7.90 | 7.52 | 0.13% | 160,341 |
| Oct 27, 2025 | 7.70 | 7.90 | 7.60 | 7.89 | 7.51 | 2.47% | 213,939 |
| Oct 24, 2025 | 7.65 | 7.91 | 7.61 | 7.70 | 7.33 | 1.32% | 229,634 |
| Oct 23, 2025 | 7.59 | 7.76 | 7.57 | 7.60 | 7.24 | -0.52% | 113,732 |
| Oct 22, 2025 | 7.61 | 7.64 | 7.50 | 7.64 | 7.27 | 0.92% | 71,020 |
| Oct 21, 2025 | 7.60 | 7.65 | 7.53 | 7.57 | 7.21 | -1.05% | 98,356 |
| Oct 20, 2025 | 7.45 | 7.65 | 7.36 | 7.65 | 7.28 | 3.52% | 105,088 |
| Oct 17, 2025 | 7.23 | 7.49 | 7.23 | 7.39 | 7.04 | 1.37% | 114,740 |
| Oct 16, 2025 | 7.32 | 7.47 | 7.26 | 7.29 | 6.94 | -0.68% | 167,598 |