Great Elm Capital Corp. (GECC)
NASDAQ: GECC · Real-Time Price · USD
10.15
+0.06 (0.59%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Great Elm Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 10.21 | 10.26 | 9.85 | 10.24 | 10.24 | 1.49% | 19,391 |
| Apr 16, 2025 | 10.05 | 10.26 | 9.81 | 10.09 | 10.09 | 1.41% | 17,466 |
| Apr 15, 2025 | 9.88 | 10.26 | 9.88 | 9.95 | 9.95 | 0.81% | 57,118 |
| Apr 14, 2025 | 9.34 | 9.89 | 9.26 | 9.87 | 9.87 | 4.06% | 71,037 |
| Apr 11, 2025 | 9.50 | 9.80 | 9.22 | 9.49 | 9.49 | -0.16% | 16,651 |
| Apr 10, 2025 | 9.58 | 9.70 | 9.22 | 9.50 | 9.50 | -0.52% | 19,188 |
| Apr 9, 2025 | 9.05 | 9.76 | 8.87 | 9.55 | 9.55 | 3.69% | 45,826 |
| Apr 8, 2025 | 9.29 | 9.64 | 8.97 | 9.21 | 9.21 | 0.11% | 34,580 |
| Apr 7, 2025 | 9.25 | 9.44 | 9.00 | 9.20 | 9.20 | -0.86% | 38,723 |
| Apr 4, 2025 | 9.90 | 9.90 | 9.25 | 9.28 | 9.28 | -6.45% | 48,186 |
| Apr 3, 2025 | 9.95 | 10.12 | 9.92 | 9.92 | 9.92 | -1.29% | 17,096 |
| Apr 2, 2025 | 10.14 | 10.18 | 10.01 | 10.05 | 10.05 | -1.47% | 10,216 |
| Apr 1, 2025 | 10.15 | 10.36 | 10.15 | 10.20 | 10.20 | 0.10% | 13,108 |
| Mar 31, 2025 | 10.47 | 10.49 | 10.19 | 10.19 | 10.19 | -2.02% | 15,593 |
| Mar 28, 2025 | 10.26 | 10.48 | 10.01 | 10.40 | 10.40 | 3.79% | 25,309 |
| Mar 27, 2025 | 10.10 | 10.30 | 9.90 | 10.02 | 10.02 | -0.79% | 6,855 |
| Mar 26, 2025 | 10.03 | 10.33 | 9.90 | 10.10 | 10.10 | 0.30% | 12,573 |
| Mar 25, 2025 | 10.03 | 10.19 | 9.91 | 10.07 | 10.07 | 0.40% | 18,915 |
| Mar 24, 2025 | 10.19 | 10.28 | 10.01 | 10.03 | 10.03 | -1.13% | 31,738 |
| Mar 21, 2025 | 10.03 | 10.20 | 10.01 | 10.15 | 10.15 | 1.05% | 10,887 |
| Mar 20, 2025 | 10.16 | 10.21 | 9.96 | 10.04 | 10.04 | -1.33% | 16,984 |
| Mar 19, 2025 | 10.26 | 10.26 | 9.97 | 10.18 | 10.18 | -1.02% | 20,928 |
| Mar 18, 2025 | 10.24 | 10.32 | 9.77 | 10.28 | 10.28 | 1.28% | 35,818 |
| Mar 17, 2025 | 10.55 | 10.93 | 10.02 | 10.15 | 10.15 | -6.71% | 85,520 |
| Mar 14, 2025 | 10.86 | 10.91 | 10.63 | 10.88 | 10.50 | 0.46% | 69,296 |
| Mar 13, 2025 | 10.45 | 10.89 | 10.45 | 10.83 | 10.45 | 4.64% | 31,338 |
| Mar 12, 2025 | 10.68 | 10.68 | 10.35 | 10.35 | 9.99 | -1.62% | 43,508 |
| Mar 11, 2025 | 10.52 | 10.70 | 10.46 | 10.52 | 10.15 | -0.09% | 23,056 |
| Mar 10, 2025 | 10.82 | 11.01 | 10.46 | 10.53 | 10.16 | -2.32% | 39,479 |
| Mar 7, 2025 | 11.16 | 11.16 | 10.37 | 10.78 | 10.40 | -2.88% | 69,473 |
| Mar 6, 2025 | 11.20 | 11.24 | 11.07 | 11.10 | 10.71 | -0.98% | 6,688 |
| Mar 5, 2025 | 11.27 | 11.27 | 11.10 | 11.21 | 10.82 | -1.15% | 12,252 |
| Mar 4, 2025 | 11.21 | 11.39 | 11.13 | 11.34 | 10.94 | 0.62% | 32,287 |
| Mar 3, 2025 | 11.28 | 11.39 | 11.22 | 11.27 | 10.87 | -0.27% | 10,806 |
| Feb 28, 2025 | 11.21 | 11.30 | 11.10 | 11.30 | 10.90 | 0.89% | 17,398 |
| Feb 27, 2025 | 11.18 | 11.21 | 11.13 | 11.20 | 10.81 | - | 6,525 |
| Feb 26, 2025 | 10.52 | 11.20 | 10.52 | 11.20 | 10.81 | 0.09% | 15,118 |
| Feb 25, 2025 | 11.20 | 11.20 | 11.10 | 11.19 | 10.80 | 0.36% | 5,643 |
| Feb 24, 2025 | 11.06 | 11.20 | 11.01 | 11.15 | 10.76 | 0.27% | 6,393 |
| Feb 21, 2025 | 11.04 | 11.16 | 11.00 | 11.12 | 10.73 | 0.18% | 9,091 |
| Feb 20, 2025 | 11.18 | 11.34 | 11.00 | 11.10 | 10.71 | -0.54% | 9,881 |
| Feb 19, 2025 | 11.01 | 11.24 | 11.00 | 11.16 | 10.77 | 0.90% | 15,594 |
| Feb 18, 2025 | 10.86 | 11.12 | 10.45 | 11.06 | 10.67 | 1.85% | 34,423 |
| Feb 14, 2025 | 10.81 | 10.86 | 10.66 | 10.86 | 10.48 | 1.50% | 11,643 |
| Feb 13, 2025 | 10.61 | 10.80 | 10.61 | 10.70 | 10.32 | 0.74% | 15,801 |
| Feb 12, 2025 | 10.52 | 10.63 | 10.49 | 10.62 | 10.25 | 0.42% | 5,527 |
| Feb 11, 2025 | 10.64 | 10.67 | 10.44 | 10.58 | 10.20 | -0.23% | 10,277 |
| Feb 10, 2025 | 10.48 | 10.60 | 10.39 | 10.60 | 10.23 | 1.24% | 7,874 |
| Feb 7, 2025 | 10.57 | 10.57 | 10.47 | 10.47 | 10.10 | -0.66% | 5,432 |
| Feb 6, 2025 | 10.55 | 10.63 | 10.48 | 10.54 | 10.17 | 0.76% | 9,288 |