Skip to main content
Great Elm Capital Corp. (GECC)
NASDAQ: GECC · Real-Time Price · USD
10.40
+0.15 (1.41%)
Dec 20, 2024, 4:00 PM EST - Market closed

Great Elm Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202410.2210.6610.2210.4010.401.41%13,741
Dec 19, 202410.5010.6110.2510.2510.25-2.94%28,893
Dec 18, 202410.6610.7410.3110.5610.56-0.61%48,750
Dec 17, 202410.2410.6910.1410.6310.633.76%68,606
Dec 16, 202410.1310.249.9610.2410.24-1.82%52,568
Dec 13, 202410.4910.5010.3110.4310.090.29%77,141
Dec 12, 202410.4610.5810.3910.4010.06-0.10%62,272
Dec 11, 202410.3910.4310.3610.4110.070.87%15,259
Dec 10, 202410.3910.3910.3110.329.98-0.39%14,657
Dec 9, 202410.2110.3810.2110.3610.020.78%11,573
Dec 6, 202410.3610.4510.2810.289.94-0.87%12,127
Dec 5, 202410.5010.5010.3610.3710.03-0.97%20,173
Dec 4, 202410.4710.4810.3810.4710.130.69%8,234
Dec 3, 202410.3610.4910.3610.4010.06-14,637
Dec 2, 202410.2510.4010.2510.4010.061.20%38,792
Nov 29, 202410.2010.3510.1310.289.940.36%15,557
Nov 27, 202410.2210.2610.2010.249.900.39%7,176
Nov 26, 202410.1010.2510.1010.209.860.59%18,396
Nov 25, 202410.1610.1610.1210.149.81-0.10%29,549
Nov 22, 202410.1510.1610.1110.159.820.20%8,462
Nov 21, 202410.0810.1610.0810.139.80-0.30%7,745
Nov 20, 202410.1410.169.9910.169.820.10%4,668
Nov 19, 202410.1610.1610.1110.159.820.56%6,866
Nov 18, 202410.0710.1610.0710.099.760.18%7,503
Nov 15, 202410.0110.1310.0110.089.740.50%4,174
Nov 14, 202410.0910.119.9610.039.69-0.25%8,322
Nov 13, 202410.0610.2010.0510.059.72-0.50%9,940
Nov 12, 202410.1810.2210.0910.109.77-0.79%7,164
Nov 11, 202410.2110.2510.1710.189.840.10%10,141
Nov 8, 202410.3110.3710.1710.179.83-0.78%24,279
Nov 7, 202410.2010.3010.1110.259.910.99%29,567
Nov 6, 202410.0310.1910.0310.159.822.63%30,608
Nov 5, 20249.9010.019.759.899.560.92%17,626
Nov 4, 20249.849.899.689.809.480.31%9,996
Nov 1, 202410.0810.089.689.779.450.93%11,137
Oct 31, 202410.1010.179.689.689.36-3.49%20,350
Oct 30, 202410.0710.079.7710.039.702.06%28,067
Oct 29, 20249.8210.049.799.839.500.08%6,602
Oct 28, 202410.0310.179.779.829.50-2.13%10,493
Oct 25, 202410.0210.239.9610.039.70-0.16%16,051
Oct 24, 202410.0710.1810.0510.059.72-2.14%5,605
Oct 23, 202410.1110.2710.0310.279.931.80%13,631
Oct 22, 202410.2310.3110.0810.099.75-1.68%6,729
Oct 21, 202410.1010.3010.1010.269.921.18%6,424
Oct 18, 202410.0810.2510.0810.149.810.80%5,166
Oct 17, 202410.3110.3110.0510.069.73-0.79%11,725
Oct 16, 202410.2010.2810.1010.149.81-0.29%28,924
Oct 15, 202410.1610.1910.1410.179.830.20%7,061
Oct 14, 202410.1010.1510.1010.159.820.59%8,337
Oct 11, 202410.1310.1310.0310.099.76-4,038
Oct 10, 202410.1210.1310.0110.099.760.10%6,985
Oct 9, 202410.0710.1310.0010.089.75-0.49%18,848
Oct 8, 202410.0010.139.9510.139.800.50%16,571
Oct 7, 202410.0510.129.9210.089.751.51%14,450
Oct 4, 202410.0510.149.939.939.600.30%6,959
Oct 3, 202410.0710.079.909.909.57-0.98%9,755
Oct 2, 20249.9910.059.9910.009.670.18%6,248
Oct 1, 202410.1510.179.969.989.65-1.87%12,126
Sep 30, 202410.2310.239.9510.179.830.79%33,151
Sep 27, 20249.9810.219.7810.099.762.13%23,293
Sep 26, 20249.869.909.809.889.550.41%10,602
Sep 25, 202410.1210.129.789.849.52-2.53%44,705
Sep 24, 202410.1010.119.9810.109.760.15%7,243
Sep 23, 202410.0910.179.9910.089.75-0.10%6,129
Sep 20, 20249.8810.099.8810.099.760.80%10,657
Sep 19, 20249.9910.099.9010.019.680.45%27,914
Sep 18, 202410.0010.089.859.979.64-0.75%10,121
Sep 17, 202410.0810.099.9910.049.71-0.50%18,987
Sep 16, 20249.6610.109.6010.099.760.90%44,304
Sep 13, 202410.3010.4710.0010.009.35-1.48%62,421
Sep 12, 202410.4210.4610.1410.159.49-1.07%35,636
Sep 11, 202410.6010.6410.2010.269.59-2.75%30,340
Sep 10, 202410.8510.8510.4510.559.86-1.40%37,556
Sep 9, 202410.6110.7410.5010.7010.001.61%34,026
Sep 6, 202410.6210.6210.5110.539.84-0.66%6,063
Sep 5, 202410.6110.6310.4610.609.910.76%11,406
Sep 4, 202410.5510.6310.4610.529.83-0.28%7,748
Sep 3, 202410.5610.5610.4410.559.86-0.35%9,867
Aug 30, 202410.5810.6010.2710.599.89-0.12%7,989
Aug 29, 202410.4410.6010.4410.609.913.11%5,410
Aug 28, 202410.5310.5510.2810.289.61-2.28%7,714
Aug 27, 202410.2710.5910.2410.529.831.45%9,240
Aug 26, 202410.3110.5010.3010.379.69-0.05%29,531
Aug 23, 202410.4610.5010.2210.389.70-0.05%14,791
Aug 22, 202410.4810.4810.1410.389.702.47%17,582
Aug 21, 202410.2010.2310.1010.139.470.30%21,957
Aug 20, 202410.0310.179.8910.109.441.92%23,566
Aug 19, 20249.909.979.739.919.260.30%18,927
Aug 16, 20249.7510.059.619.889.231.54%16,491
Aug 15, 20249.669.859.589.739.090.72%28,933
Aug 14, 20249.8410.009.639.669.03-2.03%37,145
Aug 13, 20249.9110.009.869.869.21-1.00%10,969
Aug 12, 202410.1610.169.949.969.31-0.60%19,795
Aug 9, 202410.1910.2410.0210.029.36-1.28%9,761
Aug 8, 202410.2310.2710.0010.159.490.59%19,363
Aug 7, 202410.3010.3010.0210.099.43-2.61%15,912
Aug 6, 202410.3610.3610.2010.369.68-0.10%17,309
Aug 5, 202410.0010.379.5510.379.691.17%42,766
Aug 2, 202410.4410.8410.2010.259.58-4.92%12,449
Aug 1, 202410.8110.8710.5610.7810.070.47%41,726