Great Elm Capital Corp. (GECC)
NASDAQ: GECC · Real-Time Price · USD
10.98
-0.02 (-0.14%)
At close: Aug 1, 2025, 4:00 PM
10.98
+0.01 (0.05%)
After-hours: Aug 1, 2025, 4:10 PM EDT

CALT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202510.9811.0010.9410.9810.98-0.14%31,788
Jul 31, 202511.0011.0010.9810.9910.990.09%17,155
Jul 30, 202510.9911.0010.9810.9810.98-0.18%13,664
Jul 29, 202510.9811.0010.9711.0011.000.21%16,153
Jul 28, 202511.0011.0010.9710.9810.980.06%17,306
Jul 25, 202510.9811.0010.9410.9710.970.18%8,502
Jul 24, 202510.9911.0010.9510.9510.95-0.45%12,212
Jul 23, 202510.9911.0310.9711.0011.00-16,196
Jul 22, 202510.9011.0010.8711.0011.000.82%19,971
Jul 21, 202511.0011.0010.7510.9110.91-0.82%57,933
Jul 18, 202511.0011.0010.9511.0011.00-12,943
Jul 17, 202511.0011.0010.9211.0011.00-19,193
Jul 16, 202510.9411.0010.9111.0011.000.55%16,331
Jul 15, 202511.0011.0010.9110.9410.94-0.36%27,864
Jul 14, 202510.9611.0010.8910.9810.980.18%35,155
Jul 11, 202510.9110.9810.9010.9610.960.09%50,961
Jul 10, 202510.9410.9510.8710.9510.950.09%33,356
Jul 9, 202510.9010.9510.8410.9410.940.92%28,717
Jul 8, 202510.9310.9510.8310.8410.84-0.82%14,522
Jul 7, 202510.9510.9510.8610.9310.93-40,744
Jul 3, 202510.9510.9510.8010.9310.93-0.18%58,446
Jul 2, 202510.9010.9510.8610.9510.950.92%37,444
Jul 1, 202510.7410.9510.7410.8510.851.73%36,431
Jun 30, 202510.7910.8510.4510.6710.67-0.97%34,224
Jun 27, 202510.4210.7910.4210.7710.772.57%19,462
Jun 26, 202510.4110.5710.3710.5010.50-0.10%6,093
Jun 25, 202510.5710.6010.2810.5110.510.10%19,463
Jun 24, 202510.5110.5210.3610.5010.501.74%8,523
Jun 23, 202510.4510.5310.2610.3210.32-1.71%13,117
Jun 20, 202510.5410.6110.5010.5010.50-0.85%8,577
Jun 18, 202510.4210.6210.4210.5910.592.72%14,069
Jun 17, 202510.4910.5910.2610.3110.31-1.90%13,933
Jun 16, 202510.5110.8610.2610.5110.51-4.89%27,896
Jun 13, 202511.0011.0710.9111.0510.670.55%46,060
Jun 12, 202511.0111.0510.9010.9910.62-0.99%26,876
Jun 11, 202511.1911.2011.0211.1010.72-0.09%17,761
Jun 10, 202511.2011.2010.9711.1110.730.63%19,705
Jun 9, 202510.7911.1810.7211.0410.673.04%36,818
Jun 6, 202510.6510.7510.6110.7110.351.27%28,909
Jun 5, 202510.6410.6510.5510.5810.22-0.19%22,011
Jun 4, 202510.6010.6510.5310.6010.240.24%20,253
Jun 3, 202510.5410.6510.5210.5810.22-0.05%9,673
Jun 2, 202510.6410.6510.5110.5810.22-0.47%9,816
May 30, 202510.4910.7010.4910.6310.270.57%13,834
May 29, 202510.5610.6810.4010.5710.210.38%12,616
May 28, 202510.5910.6910.2910.5310.17-1.50%48,805
May 27, 202510.5510.7010.5010.6910.330.47%7,343
May 23, 202510.5310.6510.4710.6410.28-0.19%7,963
May 22, 202510.6110.6610.6010.6610.30-12,947
May 21, 202510.5810.6710.5110.6610.30-19,856