Great Elm Capital Corp. (GECC)
NASDAQ: GECC · Real-Time Price · USD
9.80
+0.03 (0.31%)
Nov 4, 2024, 4:00 PM EST - Market closed
Great Elm Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 9.84 | 9.89 | 9.68 | 9.80 | 9.80 | 0.31% | 9,996 |
| Nov 1, 2024 | 10.08 | 10.08 | 9.68 | 9.77 | 9.77 | 0.93% | 11,137 |
| Oct 31, 2024 | 10.10 | 10.17 | 9.68 | 9.68 | 9.68 | -3.49% | 20,350 |
| Oct 30, 2024 | 10.07 | 10.07 | 9.77 | 10.03 | 10.03 | 2.06% | 28,067 |
| Oct 29, 2024 | 9.82 | 10.04 | 9.79 | 9.83 | 9.83 | 0.08% | 6,602 |
| Oct 28, 2024 | 10.03 | 10.17 | 9.77 | 9.82 | 9.82 | -2.13% | 10,493 |
| Oct 25, 2024 | 10.02 | 10.23 | 9.96 | 10.03 | 10.03 | -0.16% | 16,051 |
| Oct 24, 2024 | 10.07 | 10.18 | 10.05 | 10.05 | 10.05 | -2.14% | 5,605 |
| Oct 23, 2024 | 10.11 | 10.27 | 10.03 | 10.27 | 10.27 | 1.80% | 13,631 |
| Oct 22, 2024 | 10.23 | 10.31 | 10.08 | 10.09 | 10.09 | -1.68% | 6,729 |
| Oct 21, 2024 | 10.10 | 10.30 | 10.10 | 10.26 | 10.26 | 1.18% | 6,424 |
| Oct 18, 2024 | 10.08 | 10.25 | 10.08 | 10.14 | 10.14 | 0.80% | 5,166 |
| Oct 17, 2024 | 10.31 | 10.31 | 10.05 | 10.06 | 10.06 | -0.79% | 11,725 |
| Oct 16, 2024 | 10.20 | 10.28 | 10.10 | 10.14 | 10.14 | -0.29% | 28,924 |
| Oct 15, 2024 | 10.16 | 10.19 | 10.14 | 10.17 | 10.17 | 0.20% | 7,061 |
| Oct 14, 2024 | 10.10 | 10.15 | 10.10 | 10.15 | 10.15 | 0.59% | 8,337 |
| Oct 11, 2024 | 10.13 | 10.13 | 10.03 | 10.09 | 10.09 | - | 4,038 |
| Oct 10, 2024 | 10.12 | 10.13 | 10.01 | 10.09 | 10.09 | 0.10% | 6,985 |
| Oct 9, 2024 | 10.07 | 10.13 | 10.00 | 10.08 | 10.08 | -0.49% | 18,848 |
| Oct 8, 2024 | 10.00 | 10.13 | 9.95 | 10.13 | 10.13 | 0.50% | 16,571 |
| Oct 7, 2024 | 10.05 | 10.12 | 9.92 | 10.08 | 10.08 | 1.51% | 14,450 |
| Oct 4, 2024 | 10.05 | 10.14 | 9.93 | 9.93 | 9.93 | 0.30% | 6,959 |
| Oct 3, 2024 | 10.07 | 10.07 | 9.90 | 9.90 | 9.90 | -0.98% | 9,755 |
| Oct 2, 2024 | 9.99 | 10.05 | 9.99 | 10.00 | 10.00 | 0.18% | 6,248 |
| Oct 1, 2024 | 10.15 | 10.17 | 9.96 | 9.98 | 9.98 | -1.87% | 12,126 |
| Sep 30, 2024 | 10.23 | 10.23 | 9.95 | 10.17 | 10.17 | 0.79% | 33,151 |
| Sep 27, 2024 | 9.98 | 10.21 | 9.78 | 10.09 | 10.09 | 2.13% | 23,293 |
| Sep 26, 2024 | 9.86 | 9.90 | 9.80 | 9.88 | 9.88 | 0.41% | 10,602 |
| Sep 25, 2024 | 10.12 | 10.12 | 9.78 | 9.84 | 9.84 | -2.53% | 44,705 |
| Sep 24, 2024 | 10.10 | 10.11 | 9.98 | 10.10 | 10.10 | 0.15% | 7,243 |
| Sep 23, 2024 | 10.09 | 10.17 | 9.99 | 10.08 | 10.08 | -0.10% | 6,129 |
| Sep 20, 2024 | 9.88 | 10.09 | 9.88 | 10.09 | 10.09 | 0.80% | 10,657 |
| Sep 19, 2024 | 9.99 | 10.09 | 9.90 | 10.01 | 10.01 | 0.45% | 27,914 |
| Sep 18, 2024 | 10.00 | 10.08 | 9.85 | 9.97 | 9.97 | -0.75% | 10,121 |
| Sep 17, 2024 | 10.08 | 10.09 | 9.99 | 10.04 | 10.04 | -0.50% | 18,987 |
| Sep 16, 2024 | 9.66 | 10.10 | 9.60 | 10.09 | 10.09 | 0.90% | 44,304 |
| Sep 13, 2024 | 10.30 | 10.47 | 10.00 | 10.00 | 9.67 | -1.48% | 62,421 |
| Sep 12, 2024 | 10.42 | 10.46 | 10.14 | 10.15 | 9.81 | -1.07% | 35,636 |
| Sep 11, 2024 | 10.60 | 10.64 | 10.20 | 10.26 | 9.92 | -2.75% | 30,340 |
| Sep 10, 2024 | 10.85 | 10.85 | 10.45 | 10.55 | 10.20 | -1.40% | 37,556 |
| Sep 9, 2024 | 10.61 | 10.74 | 10.50 | 10.70 | 10.34 | 1.61% | 34,026 |
| Sep 6, 2024 | 10.62 | 10.62 | 10.51 | 10.53 | 10.18 | -0.66% | 6,063 |
| Sep 5, 2024 | 10.61 | 10.63 | 10.46 | 10.60 | 10.25 | 0.76% | 11,406 |
| Sep 4, 2024 | 10.55 | 10.63 | 10.46 | 10.52 | 10.17 | -0.28% | 7,748 |
| Sep 3, 2024 | 10.56 | 10.56 | 10.44 | 10.55 | 10.20 | -0.35% | 9,867 |
| Aug 30, 2024 | 10.58 | 10.60 | 10.27 | 10.59 | 10.23 | -0.12% | 7,989 |
| Aug 29, 2024 | 10.44 | 10.60 | 10.44 | 10.60 | 10.25 | 3.11% | 5,410 |
| Aug 28, 2024 | 10.53 | 10.55 | 10.28 | 10.28 | 9.94 | -2.28% | 7,714 |
| Aug 27, 2024 | 10.27 | 10.59 | 10.24 | 10.52 | 10.17 | 1.45% | 9,240 |
| Aug 26, 2024 | 10.31 | 10.50 | 10.30 | 10.37 | 10.02 | -0.05% | 29,531 |
| Aug 23, 2024 | 10.46 | 10.50 | 10.22 | 10.38 | 10.03 | -0.05% | 14,791 |
| Aug 22, 2024 | 10.48 | 10.48 | 10.14 | 10.38 | 10.03 | 2.47% | 17,582 |
| Aug 21, 2024 | 10.20 | 10.23 | 10.10 | 10.13 | 9.79 | 0.30% | 21,957 |
| Aug 20, 2024 | 10.03 | 10.17 | 9.89 | 10.10 | 9.76 | 1.92% | 23,566 |
| Aug 19, 2024 | 9.90 | 9.97 | 9.73 | 9.91 | 9.58 | 0.30% | 18,927 |
| Aug 16, 2024 | 9.75 | 10.05 | 9.61 | 9.88 | 9.55 | 1.54% | 16,491 |
| Aug 15, 2024 | 9.66 | 9.85 | 9.58 | 9.73 | 9.40 | 0.72% | 28,933 |
| Aug 14, 2024 | 9.84 | 10.00 | 9.63 | 9.66 | 9.34 | -2.03% | 37,145 |
| Aug 13, 2024 | 9.91 | 10.00 | 9.86 | 9.86 | 9.53 | -1.00% | 10,969 |
| Aug 12, 2024 | 10.16 | 10.16 | 9.94 | 9.96 | 9.63 | -0.60% | 19,795 |
| Aug 9, 2024 | 10.19 | 10.24 | 10.02 | 10.02 | 9.68 | -1.28% | 9,761 |
| Aug 8, 2024 | 10.23 | 10.27 | 10.00 | 10.15 | 9.81 | 0.59% | 19,363 |
| Aug 7, 2024 | 10.30 | 10.30 | 10.02 | 10.09 | 9.75 | -2.61% | 15,912 |
| Aug 6, 2024 | 10.36 | 10.36 | 10.20 | 10.36 | 10.01 | -0.10% | 17,309 |
| Aug 5, 2024 | 10.00 | 10.37 | 9.55 | 10.37 | 10.02 | 1.17% | 42,766 |
| Aug 2, 2024 | 10.44 | 10.84 | 10.20 | 10.25 | 9.91 | -4.92% | 12,449 |
| Aug 1, 2024 | 10.81 | 10.87 | 10.56 | 10.78 | 10.42 | 0.47% | 41,726 |
| Jul 31, 2024 | 10.74 | 10.87 | 10.55 | 10.73 | 10.37 | -0.37% | 6,907 |
| Jul 30, 2024 | 10.77 | 10.90 | 10.64 | 10.77 | 10.41 | -0.28% | 20,186 |
| Jul 29, 2024 | 10.84 | 10.90 | 10.70 | 10.80 | 10.44 | -0.28% | 18,752 |
| Jul 26, 2024 | 10.70 | 10.83 | 10.50 | 10.83 | 10.47 | 2.27% | 4,253 |
| Jul 25, 2024 | 10.64 | 10.89 | 10.56 | 10.59 | 10.24 | 0.28% | 5,820 |
| Jul 24, 2024 | 10.79 | 10.83 | 10.56 | 10.56 | 10.21 | -3.12% | 16,855 |
| Jul 23, 2024 | 10.65 | 10.93 | 10.65 | 10.90 | 10.54 | 1.40% | 23,800 |
| Jul 22, 2024 | 10.67 | 10.86 | 10.60 | 10.75 | 10.39 | 0.75% | 28,989 |
| Jul 19, 2024 | 10.61 | 10.75 | 10.61 | 10.67 | 10.31 | -0.19% | 5,123 |
| Jul 18, 2024 | 10.63 | 10.75 | 10.60 | 10.69 | 10.33 | 0.47% | 21,782 |
| Jul 17, 2024 | 10.53 | 10.64 | 10.13 | 10.64 | 10.28 | 1.04% | 12,749 |
| Jul 16, 2024 | 10.25 | 10.53 | 10.08 | 10.53 | 10.18 | 3.85% | 6,613 |
| Jul 15, 2024 | 10.08 | 10.15 | 9.99 | 10.14 | 9.80 | 0.70% | 29,444 |
| Jul 12, 2024 | 10.18 | 10.18 | 10.02 | 10.07 | 9.73 | 0.40% | 17,937 |
| Jul 11, 2024 | 10.10 | 10.20 | 10.00 | 10.03 | 9.69 | - | 21,551 |
| Jul 10, 2024 | 10.03 | 10.20 | 10.01 | 10.03 | 9.69 | -0.20% | 18,009 |
| Jul 9, 2024 | 10.29 | 10.35 | 10.03 | 10.05 | 9.71 | -0.12% | 12,773 |
| Jul 8, 2024 | 10.21 | 10.39 | 10.06 | 10.06 | 9.73 | -3.16% | 23,581 |
| Jul 5, 2024 | 10.50 | 10.50 | 10.11 | 10.39 | 10.04 | -1.05% | 19,567 |
| Jul 3, 2024 | 10.29 | 10.50 | 10.29 | 10.50 | 10.15 | 1.35% | 10,229 |
| Jul 2, 2024 | 10.49 | 10.49 | 10.14 | 10.36 | 10.01 | - | 10,157 |
| Jul 1, 2024 | 10.68 | 10.68 | 9.92 | 10.36 | 10.01 | -2.95% | 44,152 |
| Jun 28, 2024 | 11.00 | 11.00 | 10.61 | 10.68 | 10.32 | -0.88% | 33,207 |
| Jun 27, 2024 | 10.30 | 10.97 | 10.28 | 10.77 | 10.41 | 5.28% | 33,670 |
| Jun 26, 2024 | 10.14 | 10.24 | 10.09 | 10.23 | 9.89 | 0.89% | 13,894 |
| Jun 25, 2024 | 10.01 | 10.16 | 10.00 | 10.14 | 9.80 | 0.50% | 7,684 |
| Jun 24, 2024 | 10.11 | 10.15 | 10.01 | 10.09 | 9.75 | 0.10% | 12,909 |
| Jun 21, 2024 | 10.18 | 10.18 | 10.02 | 10.08 | 9.74 | -0.35% | 4,998 |
| Jun 20, 2024 | 10.14 | 10.24 | 10.00 | 10.12 | 9.78 | 0.35% | 14,283 |
| Jun 18, 2024 | 10.30 | 10.30 | 10.05 | 10.08 | 9.74 | -2.42% | 26,792 |
| Jun 17, 2024 | 10.12 | 10.39 | 10.12 | 10.33 | 9.98 | 0.98% | 29,363 |
| Jun 14, 2024 | 10.17 | 10.26 | 10.15 | 10.23 | 9.89 | -4.39% | 19,530 |
| Jun 13, 2024 | 10.85 | 10.85 | 10.68 | 10.70 | 10.00 | -0.83% | 39,106 |