Skip to main content
Great Elm Capital Corp. (GECC)
NASDAQ: GECC · Real-Time Price · USD
11.12
+0.02 (0.18%)
Feb 21, 2025, 4:00 PM EST - Market closed

Great Elm Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202511.0411.1611.0011.1211.120.18%9,091
Feb 20, 202511.1811.3411.0011.1011.10-0.54%9,881
Feb 19, 202511.0111.2411.0011.1611.160.90%15,594
Feb 18, 202510.8611.1210.4511.0611.061.85%34,423
Feb 14, 202510.8110.8610.6610.8610.861.50%11,643
Feb 13, 202510.6110.8010.6110.7010.700.74%15,801
Feb 12, 202510.5210.6310.4910.6210.620.42%5,527
Feb 11, 202510.6410.6710.4410.5810.58-0.23%10,277
Feb 10, 202510.4810.6010.3910.6010.601.24%7,874
Feb 7, 202510.5710.5710.4710.4710.47-0.66%5,432
Feb 6, 202510.5510.6310.4810.5410.540.76%9,288
Feb 5, 202510.6610.6610.3910.4610.46-0.76%9,293
Feb 4, 202510.6810.6810.5110.5410.54-1.31%8,619
Feb 3, 202510.4610.6810.4610.6810.680.28%9,550
Jan 31, 202510.6010.7010.6010.6510.65-0.28%9,615
Jan 30, 202510.7510.7510.5510.6810.68-0.28%9,974
Jan 29, 202510.6610.7510.5510.7110.71-0.28%13,999
Jan 28, 202510.6810.7410.5610.7410.740.47%10,510
Jan 27, 202510.6010.8410.5510.6910.69-0.19%14,013
Jan 24, 202510.6610.9410.6610.7110.71-1.29%19,734
Jan 23, 202510.7210.8810.6510.8510.850.79%14,425
Jan 22, 202510.8810.8810.6910.7710.77-0.97%13,030
Jan 21, 202510.7010.9410.6910.8710.871.68%26,101
Jan 17, 202510.6010.7910.6010.6910.69-0.65%10,347
Jan 16, 202510.6010.8010.6010.7610.760.56%15,968
Jan 15, 202510.0210.7110.0210.7010.703.98%85,811
Jan 14, 202510.1910.3910.1910.2910.290.61%19,624
Jan 13, 202510.0810.2810.0110.2310.231.97%10,634
Jan 10, 202510.3110.3110.0110.0310.03-2.17%13,559
Jan 8, 202510.1410.4510.1410.2510.250.36%12,667
Jan 7, 202510.2210.3510.1010.2210.22-1.56%12,693
Jan 6, 202510.7610.9510.2010.3810.38-2.75%26,960
Jan 3, 202510.8310.9910.5310.6710.67-2.30%34,446
Jan 2, 202510.9811.0910.8910.9210.92-0.63%20,703
Dec 31, 202410.9611.0610.8610.9910.99-46,801
Dec 30, 202410.5611.0010.5110.9910.944.07%114,159
Dec 27, 202410.3810.5610.3810.5610.511.83%10,615
Dec 26, 202410.2710.4710.2710.3710.320.97%31,408
Dec 24, 202410.2010.3710.2010.2710.220.49%10,808
Dec 23, 202410.3110.3810.2110.2210.17-1.68%22,082
Dec 20, 202410.2210.6610.2210.4010.351.41%13,741
Dec 19, 202410.5010.6110.2510.2510.20-2.94%28,893
Dec 18, 202410.6610.7410.3110.5610.51-0.61%48,750
Dec 17, 202410.2410.6910.1410.6310.583.76%68,606
Dec 16, 202410.1310.249.9610.2410.19-1.82%52,568
Dec 13, 202410.4910.5010.3110.4310.040.29%77,141
Dec 12, 202410.4610.5810.3910.4010.01-0.10%62,272
Dec 11, 202410.3910.4310.3610.4110.020.87%15,259
Dec 10, 202410.3910.3910.3110.329.93-0.39%14,657
Dec 9, 202410.2110.3810.2110.369.970.78%11,573
Dec 6, 202410.3610.4510.2810.289.90-0.87%12,127
Dec 5, 202410.5010.5010.3610.379.98-0.97%20,173
Dec 4, 202410.4710.4810.3810.4710.080.69%8,234
Dec 3, 202410.3610.4910.3610.4010.01-14,637
Dec 2, 202410.2510.4010.2510.4010.011.20%38,792
Nov 29, 202410.2010.3510.1310.289.890.36%15,557
Nov 27, 202410.2210.2610.2010.249.860.39%7,176
Nov 26, 202410.1010.2510.1010.209.820.59%18,396
Nov 25, 202410.1610.1610.1210.149.76-0.10%29,549
Nov 22, 202410.1510.1610.1110.159.770.20%8,462
Nov 21, 202410.0810.1610.0810.139.75-0.30%7,745
Nov 20, 202410.1410.169.9910.169.780.10%4,668
Nov 19, 202410.1610.1610.1110.159.770.56%6,866
Nov 18, 202410.0710.1610.0710.099.720.18%7,503
Nov 15, 202410.0110.1310.0110.089.700.50%4,174
Nov 14, 202410.0910.119.9610.039.65-0.25%8,322
Nov 13, 202410.0610.2010.0510.059.67-0.50%9,940
Nov 12, 202410.1810.2210.0910.109.72-0.79%7,164
Nov 11, 202410.2110.2510.1710.189.800.10%10,141
Nov 8, 202410.3110.3710.1710.179.79-0.78%24,279
Nov 7, 202410.2010.3010.1110.259.870.99%29,567
Nov 6, 202410.0310.1910.0310.159.772.63%30,608
Nov 5, 20249.9010.019.759.899.520.92%17,626
Nov 4, 20249.849.899.689.809.430.31%9,996
Nov 1, 202410.0810.089.689.779.400.93%11,137
Oct 31, 202410.1010.179.689.689.32-3.49%20,350
Oct 30, 202410.0710.079.7710.039.662.06%28,067
Oct 29, 20249.8210.049.799.839.460.08%6,602
Oct 28, 202410.0310.179.779.829.45-2.13%10,493
Oct 25, 202410.0210.239.9610.039.66-0.16%16,051
Oct 24, 202410.0710.1810.0510.059.67-2.14%5,605
Oct 23, 202410.1110.2710.0310.279.891.80%13,631
Oct 22, 202410.2310.3110.0810.099.71-1.68%6,729
Oct 21, 202410.1010.3010.1010.269.881.18%6,424
Oct 18, 202410.0810.2510.0810.149.760.80%5,166
Oct 17, 202410.3110.3110.0510.069.68-0.79%11,725
Oct 16, 202410.2010.2810.1010.149.76-0.29%28,924
Oct 15, 202410.1610.1910.1410.179.790.20%7,061
Oct 14, 202410.1010.1510.1010.159.770.59%8,337
Oct 11, 202410.1310.1310.0310.099.71-4,038
Oct 10, 202410.1210.1310.0110.099.710.10%6,985
Oct 9, 202410.0710.1310.0010.089.70-0.49%18,848
Oct 8, 202410.0010.139.9510.139.750.50%16,571
Oct 7, 202410.0510.129.9210.089.701.51%14,450
Oct 4, 202410.0510.149.939.939.560.30%6,959
Oct 3, 202410.0710.079.909.909.53-0.98%9,755
Oct 2, 20249.9910.059.9910.009.620.18%6,248
Oct 1, 202410.1510.179.969.989.61-1.87%12,126
Sep 30, 202410.2310.239.9510.179.790.79%33,151
Sep 27, 20249.9810.219.7810.099.712.13%23,293