Skip to main content
Great Elm Capital Corp. (GECC)
NASDAQ: GECC · Real-Time Price · USD
10.15
+0.04 (0.40%)
Nov 21, 2024, 1:56 PM EST - Market open

Great Elm Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202410.1410.169.9910.1610.160.10%4,668
Nov 19, 202410.1610.1610.1110.1510.150.56%6,866
Nov 18, 202410.0710.1610.0710.0910.090.18%7,503
Nov 15, 202410.0110.1310.0110.0810.080.50%4,174
Nov 14, 202410.0910.119.9610.0310.03-0.25%8,322
Nov 13, 202410.0610.2010.0510.0510.05-0.50%9,940
Nov 12, 202410.1810.2210.0910.1010.10-0.79%7,164
Nov 11, 202410.2110.2510.1710.1810.180.10%10,141
Nov 8, 202410.3110.3710.1710.1710.17-0.78%24,279
Nov 7, 202410.2010.3010.1110.2510.250.99%29,567
Nov 6, 202410.0310.1910.0310.1510.152.63%30,608
Nov 5, 20249.9010.019.759.899.890.92%17,626
Nov 4, 20249.849.899.689.809.800.31%9,996
Nov 1, 202410.0810.089.689.779.770.93%11,137
Oct 31, 202410.1010.179.689.689.68-3.49%20,350
Oct 30, 202410.0710.079.7710.0310.032.06%28,067
Oct 29, 20249.8210.049.799.839.830.08%6,602
Oct 28, 202410.0310.179.779.829.82-2.13%10,493
Oct 25, 202410.0210.239.9610.0310.03-0.16%16,051
Oct 24, 202410.0710.1810.0510.0510.05-2.14%5,605
Oct 23, 202410.1110.2710.0310.2710.271.80%13,631
Oct 22, 202410.2310.3110.0810.0910.09-1.68%6,729
Oct 21, 202410.1010.3010.1010.2610.261.18%6,424
Oct 18, 202410.0810.2510.0810.1410.140.80%5,166
Oct 17, 202410.3110.3110.0510.0610.06-0.79%11,725
Oct 16, 202410.2010.2810.1010.1410.14-0.29%28,924
Oct 15, 202410.1610.1910.1410.1710.170.20%7,061
Oct 14, 202410.1010.1510.1010.1510.150.59%8,337
Oct 11, 202410.1310.1310.0310.0910.09-4,038
Oct 10, 202410.1210.1310.0110.0910.090.10%6,985
Oct 9, 202410.0710.1310.0010.0810.08-0.49%18,848
Oct 8, 202410.0010.139.9510.1310.130.50%16,571
Oct 7, 202410.0510.129.9210.0810.081.51%14,450
Oct 4, 202410.0510.149.939.939.930.30%6,959
Oct 3, 202410.0710.079.909.909.90-0.98%9,755
Oct 2, 20249.9910.059.9910.0010.000.18%6,248
Oct 1, 202410.1510.179.969.989.98-1.87%12,126
Sep 30, 202410.2310.239.9510.1710.170.79%33,151
Sep 27, 20249.9810.219.7810.0910.092.13%23,293
Sep 26, 20249.869.909.809.889.880.41%10,602
Sep 25, 202410.1210.129.789.849.84-2.53%44,705
Sep 24, 202410.1010.119.9810.1010.100.15%7,243
Sep 23, 202410.0910.179.9910.0810.08-0.10%6,129
Sep 20, 20249.8810.099.8810.0910.090.80%10,657
Sep 19, 20249.9910.099.9010.0110.010.45%27,914
Sep 18, 202410.0010.089.859.979.97-0.75%10,121
Sep 17, 202410.0810.099.9910.0410.04-0.50%18,987
Sep 16, 20249.6610.109.6010.0910.090.90%44,304
Sep 13, 202410.3010.4710.0010.009.67-1.48%62,421
Sep 12, 202410.4210.4610.1410.159.81-1.07%35,636
Sep 11, 202410.6010.6410.2010.269.92-2.75%30,340
Sep 10, 202410.8510.8510.4510.5510.20-1.40%37,556
Sep 9, 202410.6110.7410.5010.7010.341.61%34,026
Sep 6, 202410.6210.6210.5110.5310.18-0.66%6,063
Sep 5, 202410.6110.6310.4610.6010.250.76%11,406
Sep 4, 202410.5510.6310.4610.5210.17-0.28%7,748
Sep 3, 202410.5610.5610.4410.5510.20-0.35%9,867
Aug 30, 202410.5810.6010.2710.5910.23-0.12%7,989
Aug 29, 202410.4410.6010.4410.6010.253.11%5,410
Aug 28, 202410.5310.5510.2810.289.94-2.28%7,714
Aug 27, 202410.2710.5910.2410.5210.171.45%9,240
Aug 26, 202410.3110.5010.3010.3710.02-0.05%29,531
Aug 23, 202410.4610.5010.2210.3810.03-0.05%14,791
Aug 22, 202410.4810.4810.1410.3810.032.47%17,582
Aug 21, 202410.2010.2310.1010.139.790.30%21,957
Aug 20, 202410.0310.179.8910.109.761.92%23,566
Aug 19, 20249.909.979.739.919.580.30%18,927
Aug 16, 20249.7510.059.619.889.551.54%16,491
Aug 15, 20249.669.859.589.739.400.72%28,933
Aug 14, 20249.8410.009.639.669.34-2.03%37,145
Aug 13, 20249.9110.009.869.869.53-1.00%10,969
Aug 12, 202410.1610.169.949.969.63-0.60%19,795
Aug 9, 202410.1910.2410.0210.029.68-1.28%9,761
Aug 8, 202410.2310.2710.0010.159.810.59%19,363
Aug 7, 202410.3010.3010.0210.099.75-2.61%15,912
Aug 6, 202410.3610.3610.2010.3610.01-0.10%17,309
Aug 5, 202410.0010.379.5510.3710.021.17%42,766
Aug 2, 202410.4410.8410.2010.259.91-4.92%12,449
Aug 1, 202410.8110.8710.5610.7810.420.47%41,726
Jul 31, 202410.7410.8710.5510.7310.37-0.37%6,907
Jul 30, 202410.7710.9010.6410.7710.41-0.28%20,186
Jul 29, 202410.8410.9010.7010.8010.44-0.28%18,752
Jul 26, 202410.7010.8310.5010.8310.472.27%4,253
Jul 25, 202410.6410.8910.5610.5910.240.28%5,820
Jul 24, 202410.7910.8310.5610.5610.21-3.12%16,855
Jul 23, 202410.6510.9310.6510.9010.541.40%23,800
Jul 22, 202410.6710.8610.6010.7510.390.75%28,989
Jul 19, 202410.6110.7510.6110.6710.31-0.19%5,123
Jul 18, 202410.6310.7510.6010.6910.330.47%21,782
Jul 17, 202410.5310.6410.1310.6410.281.04%12,749
Jul 16, 202410.2510.5310.0810.5310.183.85%6,613
Jul 15, 202410.0810.159.9910.149.800.70%29,444
Jul 12, 202410.1810.1810.0210.079.730.40%17,937
Jul 11, 202410.1010.2010.0010.039.69-21,551
Jul 10, 202410.0310.2010.0110.039.69-0.20%18,009
Jul 9, 202410.2910.3510.0310.059.71-0.12%12,773
Jul 8, 202410.2110.3910.0610.069.73-3.16%23,581
Jul 5, 202410.5010.5010.1110.3910.04-1.05%19,567
Jul 3, 202410.2910.5010.2910.5010.151.35%10,229
Jul 2, 202410.4910.4910.1410.3610.01-10,157