Great Elm Capital Corp. (GECC)
NASDAQ: GECC · Real-Time Price · USD
7.90
+0.01 (0.13%)
Oct 28, 2025, 4:00 PM EDT - Market closed

Great Elm Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20257.887.997.717.907.900.13%160,338
Oct 27, 20257.707.907.607.897.892.47%213,939
Oct 24, 20257.657.917.617.707.701.32%229,634
Oct 23, 20257.597.767.577.607.60-0.52%113,732
Oct 22, 20257.617.647.507.647.640.92%71,020
Oct 21, 20257.607.657.537.577.57-1.05%98,356
Oct 20, 20257.457.657.367.657.653.52%105,088
Oct 17, 20257.237.497.237.397.391.37%114,740
Oct 16, 20257.327.477.267.297.29-0.68%167,598
Oct 15, 20257.347.497.187.347.34-0.68%224,459
Oct 14, 20257.447.517.277.397.39-1.47%117,207
Oct 13, 20257.687.797.417.507.50-2.47%161,803
Oct 10, 20257.467.797.457.697.693.22%180,220
Oct 9, 20257.637.857.317.457.45-1.32%533,119
Oct 8, 20258.028.097.477.557.55-6.79%510,565
Oct 7, 20257.828.127.528.108.105.61%530,343
Oct 6, 20258.808.807.227.677.67-13.24%1,263,665
Oct 3, 20258.959.388.808.848.84-1.56%344,254
Oct 2, 20259.029.078.638.988.980.56%249,515
Oct 1, 20259.889.888.748.938.93-10.88%623,265
Sep 30, 202510.7310.889.8010.0210.02-6.79%313,004
Sep 29, 202511.3511.3910.7210.7510.75-4.95%207,010
Sep 26, 202511.4511.4511.3111.3111.31-1.22%73,685
Sep 25, 202511.3611.4611.2511.4511.450.79%54,427
Sep 24, 202511.3811.4311.2711.3611.36-0.61%72,187
Sep 23, 202511.4011.4511.3211.4311.430.62%68,846
Sep 22, 202511.4411.4611.2911.3611.36-0.79%214,532
Sep 19, 202511.3311.4511.1511.4511.451.06%130,636
Sep 18, 202511.4111.4111.0611.3311.331.43%111,960
Sep 17, 202511.0011.1710.8911.1711.172.38%96,048
Sep 16, 202511.1511.1810.7910.9110.91-1.53%257,969
Sep 15, 202510.9211.4510.8811.0811.08-1.86%1,406,118
Sep 12, 202511.2811.3111.2011.2910.930.09%120,151
Sep 11, 202511.1511.3211.1111.2810.921.17%327,812
Sep 10, 202511.2511.2911.1511.1510.79-0.89%106,936
Sep 9, 202511.2911.3111.2511.2510.89-0.44%98,428
Sep 8, 202511.3211.3711.2911.3010.940.09%134,406
Sep 5, 202511.2511.3611.2411.2910.930.36%67,834
Sep 4, 202511.2511.2611.2311.2510.89-71,756
Sep 3, 202511.2511.3011.2411.2510.89-48,199
Sep 2, 202511.2511.2511.2211.2510.89-75,271
Aug 29, 202511.2511.2611.2311.2510.890.04%28,408
Aug 28, 202511.2511.2611.1711.2510.88-0.04%53,478
Aug 27, 202511.2511.2511.1611.2510.89-56,671
Aug 26, 202511.2011.2511.1911.2510.890.45%42,457
Aug 25, 202511.2011.2011.1711.2010.84-57,419
Aug 22, 202511.1911.2011.1611.2010.84-57,223
Aug 21, 202511.2011.2011.1911.2010.84-75,062
Aug 20, 202511.1611.2011.1611.2010.840.45%37,949
Aug 19, 202511.1611.1911.1111.1510.79-0.27%51,606