Great Elm Capital Corp. (GECC)
NASDAQ: GECC · Real-Time Price · USD
6.26
-0.15 (-2.34%)
At close: Feb 27, 2026, 4:00 PM EST
6.38
+0.12 (1.92%)
After-hours: Feb 27, 2026, 6:49 PM EST
Great Elm Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 6.40 | 6.40 | 6.15 | 6.26 | 6.26 | -2.34% | 102,326 |
| Feb 26, 2026 | 6.49 | 6.54 | 6.26 | 6.41 | 6.41 | -1.23% | 61,043 |
| Feb 25, 2026 | 6.39 | 6.54 | 6.32 | 6.49 | 6.49 | 2.69% | 83,990 |
| Feb 24, 2026 | 6.32 | 6.41 | 6.21 | 6.32 | 6.32 | 0.80% | 43,895 |
| Feb 23, 2026 | 6.45 | 6.52 | 6.22 | 6.27 | 6.27 | -3.39% | 68,885 |
| Feb 20, 2026 | 6.50 | 6.65 | 6.46 | 6.49 | 6.49 | -1.52% | 31,319 |
| Feb 19, 2026 | 6.74 | 6.82 | 6.50 | 6.59 | 6.59 | -2.95% | 151,257 |
| Feb 18, 2026 | 6.63 | 6.98 | 6.60 | 6.79 | 6.79 | 3.03% | 62,742 |
| Feb 17, 2026 | 6.66 | 6.74 | 6.59 | 6.59 | 6.59 | -1.05% | 78,160 |
| Feb 13, 2026 | 6.69 | 6.85 | 6.65 | 6.66 | 6.66 | -0.60% | 19,271 |
| Feb 12, 2026 | 6.64 | 6.90 | 6.64 | 6.70 | 6.70 | 0.90% | 117,475 |
| Feb 11, 2026 | 6.61 | 6.74 | 6.50 | 6.64 | 6.64 | 0.61% | 78,360 |
| Feb 10, 2026 | 6.55 | 6.72 | 6.50 | 6.60 | 6.60 | 1.54% | 57,743 |
| Feb 9, 2026 | 6.60 | 6.64 | 6.47 | 6.50 | 6.50 | -0.91% | 44,090 |
| Feb 6, 2026 | 6.60 | 6.69 | 6.52 | 6.56 | 6.56 | -0.30% | 47,504 |
| Feb 5, 2026 | 6.63 | 6.76 | 6.45 | 6.58 | 6.58 | -1.79% | 119,562 |
| Feb 4, 2026 | 6.76 | 6.79 | 6.65 | 6.70 | 6.70 | -0.45% | 23,095 |
| Feb 3, 2026 | 6.99 | 7.05 | 6.65 | 6.73 | 6.73 | -4.13% | 128,799 |
| Feb 2, 2026 | 7.02 | 7.11 | 6.98 | 7.02 | 7.02 | 0.14% | 75,581 |
| Jan 30, 2026 | 6.98 | 7.14 | 6.97 | 7.01 | 7.01 | 0.72% | 34,158 |
| Jan 29, 2026 | 7.32 | 7.32 | 6.93 | 6.96 | 6.96 | -4.00% | 104,177 |
| Jan 28, 2026 | 7.08 | 7.31 | 7.08 | 7.25 | 7.25 | 2.11% | 49,589 |
| Jan 27, 2026 | 7.21 | 7.25 | 7.09 | 7.10 | 7.10 | -0.84% | 48,312 |
| Jan 26, 2026 | 7.16 | 7.34 | 7.10 | 7.16 | 7.16 | 0.85% | 78,948 |
| Jan 23, 2026 | 7.26 | 7.33 | 7.10 | 7.10 | 7.10 | -2.87% | 33,529 |
| Jan 22, 2026 | 7.20 | 7.31 | 7.17 | 7.31 | 7.31 | 1.95% | 72,552 |
| Jan 21, 2026 | 6.96 | 7.24 | 6.96 | 7.17 | 7.17 | 3.02% | 30,953 |
| Jan 20, 2026 | 7.20 | 7.23 | 6.95 | 6.96 | 6.96 | -3.73% | 49,889 |
| Jan 16, 2026 | 7.15 | 7.31 | 7.15 | 7.23 | 7.23 | -0.55% | 66,058 |
| Jan 15, 2026 | 7.10 | 7.27 | 7.06 | 7.27 | 7.27 | 2.97% | 44,464 |
| Jan 14, 2026 | 7.06 | 7.19 | 6.96 | 7.06 | 7.06 | - | 32,335 |
| Jan 13, 2026 | 7.11 | 7.20 | 6.99 | 7.06 | 7.06 | -0.84% | 37,926 |
| Jan 12, 2026 | 6.98 | 7.16 | 6.97 | 7.12 | 7.12 | 0.99% | 36,932 |
| 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 |