Great Elm Capital Corp. (GECC)
NASDAQ: GECC · Real-Time Price · USD
7.54
+0.12 (1.62%)
At close: Nov 18, 2025, 4:00 PM EST
7.47
-0.07 (-0.90%)
After-hours: Nov 18, 2025, 4:48 PM EST
Great Elm Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 7.40 | 7.57 | 7.29 | 7.43 | 7.43 | 0.13% | 54,295 |
| Nov 17, 2025 | 7.80 | 7.90 | 7.32 | 7.42 | 7.42 | -4.63% | 227,415 |
| Nov 14, 2025 | 7.85 | 7.90 | 7.51 | 7.78 | 7.78 | -0.26% | 112,230 |
| Nov 13, 2025 | 8.00 | 8.08 | 7.74 | 7.80 | 7.80 | -2.38% | 66,060 |
| Nov 12, 2025 | 7.98 | 8.14 | 7.98 | 7.99 | 7.99 | -0.50% | 61,071 |
| Nov 11, 2025 | 7.94 | 8.06 | 7.85 | 8.03 | 8.03 | 2.42% | 181,021 |
| Nov 10, 2025 | 7.66 | 7.97 | 7.30 | 7.84 | 7.84 | 1.29% | 271,007 |
| Nov 7, 2025 | 7.57 | 7.76 | 7.52 | 7.74 | 7.74 | 2.25% | 86,338 |
| Nov 6, 2025 | 7.61 | 7.67 | 7.50 | 7.57 | 7.57 | -1.94% | 56,329 |
| Nov 5, 2025 | 7.54 | 7.84 | 7.45 | 7.72 | 7.72 | 3.35% | 85,192 |
| Nov 4, 2025 | 7.49 | 7.60 | 7.35 | 7.47 | 7.47 | -0.13% | 68,666 |
| Nov 3, 2025 | 7.74 | 7.76 | 7.38 | 7.48 | 7.48 | -4.83% | 104,892 |
| Oct 31, 2025 | 7.68 | 7.86 | 7.61 | 7.86 | 7.86 | 2.88% | 47,833 |
| Oct 30, 2025 | 7.85 | 7.85 | 7.60 | 7.64 | 7.64 | -2.80% | 70,404 |
| Oct 29, 2025 | 7.85 | 7.97 | 7.77 | 7.86 | 7.86 | -0.51% | 166,251 |
| Oct 28, 2025 | 7.88 | 7.99 | 7.71 | 7.90 | 7.90 | 0.13% | 160,341 |
| Oct 27, 2025 | 7.70 | 7.90 | 7.60 | 7.89 | 7.89 | 2.47% | 213,939 |
| Oct 24, 2025 | 7.65 | 7.91 | 7.61 | 7.70 | 7.70 | 1.32% | 229,634 |
| Oct 23, 2025 | 7.59 | 7.76 | 7.57 | 7.60 | 7.60 | -0.52% | 113,732 |
| Oct 22, 2025 | 7.61 | 7.64 | 7.50 | 7.64 | 7.64 | 0.92% | 71,020 |
| Oct 21, 2025 | 7.60 | 7.65 | 7.53 | 7.57 | 7.57 | -1.05% | 98,356 |
| Oct 20, 2025 | 7.45 | 7.65 | 7.36 | 7.65 | 7.65 | 3.52% | 105,088 |
| Oct 17, 2025 | 7.23 | 7.49 | 7.23 | 7.39 | 7.39 | 1.37% | 114,740 |
| Oct 16, 2025 | 7.32 | 7.47 | 7.26 | 7.29 | 7.29 | -0.68% | 167,598 |
| Oct 15, 2025 | 7.34 | 7.49 | 7.18 | 7.34 | 7.34 | -0.68% | 224,459 |
| Oct 14, 2025 | 7.44 | 7.51 | 7.27 | 7.39 | 7.39 | -1.47% | 117,207 |
| Oct 13, 2025 | 7.68 | 7.79 | 7.41 | 7.50 | 7.50 | -2.47% | 161,803 |
| Oct 10, 2025 | 7.46 | 7.79 | 7.45 | 7.69 | 7.69 | 3.22% | 180,220 |
| Oct 9, 2025 | 7.63 | 7.85 | 7.31 | 7.45 | 7.45 | -1.32% | 533,119 |
| Oct 8, 2025 | 8.02 | 8.09 | 7.47 | 7.55 | 7.55 | -6.79% | 510,565 |
| Oct 7, 2025 | 7.82 | 8.12 | 7.52 | 8.10 | 8.10 | 5.61% | 530,343 |
| Oct 6, 2025 | 8.80 | 8.80 | 7.22 | 7.67 | 7.67 | -13.24% | 1,263,665 |
| Oct 3, 2025 | 8.95 | 9.38 | 8.80 | 8.84 | 8.84 | -1.56% | 344,254 |
| Oct 2, 2025 | 9.02 | 9.07 | 8.63 | 8.98 | 8.98 | 0.56% | 249,515 |
| Oct 1, 2025 | 9.88 | 9.88 | 8.74 | 8.93 | 8.93 | -10.88% | 623,265 |
| Sep 30, 2025 | 10.73 | 10.88 | 9.80 | 10.02 | 10.02 | -6.79% | 313,004 |
| Sep 29, 2025 | 11.35 | 11.39 | 10.72 | 10.75 | 10.75 | -4.95% | 207,010 |
| Sep 26, 2025 | 11.45 | 11.45 | 11.31 | 11.31 | 11.31 | -1.22% | 73,685 |
| Sep 25, 2025 | 11.36 | 11.46 | 11.25 | 11.45 | 11.45 | 0.79% | 54,427 |
| Sep 24, 2025 | 11.38 | 11.43 | 11.27 | 11.36 | 11.36 | -0.61% | 72,187 |
| Sep 23, 2025 | 11.40 | 11.45 | 11.32 | 11.43 | 11.43 | 0.62% | 68,846 |
| Sep 22, 2025 | 11.44 | 11.46 | 11.29 | 11.36 | 11.36 | -0.79% | 214,532 |
| Sep 19, 2025 | 11.33 | 11.45 | 11.15 | 11.45 | 11.45 | 1.06% | 130,636 |
| Sep 18, 2025 | 11.41 | 11.41 | 11.06 | 11.33 | 11.33 | 1.43% | 111,960 |
| Sep 17, 2025 | 11.00 | 11.17 | 10.89 | 11.17 | 11.17 | 2.38% | 96,048 |
| Sep 16, 2025 | 11.15 | 11.18 | 10.79 | 10.91 | 10.91 | -1.53% | 257,969 |
| Sep 15, 2025 | 10.92 | 11.45 | 10.88 | 11.08 | 11.08 | -1.86% | 1,406,118 |
| Sep 12, 2025 | 11.28 | 11.31 | 11.20 | 11.29 | 10.92 | 0.09% | 120,151 |
| Sep 11, 2025 | 11.15 | 11.32 | 11.11 | 11.28 | 10.91 | 1.17% | 327,812 |
| Sep 10, 2025 | 11.25 | 11.29 | 11.15 | 11.15 | 10.78 | -0.89% | 106,936 |