Great Elm Capital Corp. (GECC)
NASDAQ: GECC · Real-Time Price · USD
11.08
+0.53 (5.02%)
At close: Sep 15, 2025, 4:00 PM EDT
11.21
+0.13 (1.18%)
After-hours: Sep 15, 2025, 7:10 PM EDT
Great Elm Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 10.92 | 11.45 | 10.88 | 11.08 | 11.08 | -1.86% | 1,405,815 |
| Sep 12, 2025 | 11.28 | 11.31 | 11.20 | 11.29 | 10.93 | 0.09% | 120,151 |
| Sep 11, 2025 | 11.15 | 11.32 | 11.11 | 11.28 | 10.92 | 1.17% | 327,812 |
| Sep 10, 2025 | 11.25 | 11.29 | 11.15 | 11.15 | 10.79 | -0.89% | 106,936 |
| Sep 9, 2025 | 11.29 | 11.31 | 11.25 | 11.25 | 10.89 | -0.44% | 98,428 |
| Sep 8, 2025 | 11.32 | 11.37 | 11.29 | 11.30 | 10.94 | 0.09% | 134,406 |
| Sep 5, 2025 | 11.25 | 11.36 | 11.24 | 11.29 | 10.93 | 0.36% | 67,834 |
| Sep 4, 2025 | 11.25 | 11.26 | 11.23 | 11.25 | 10.89 | - | 71,756 |
| Sep 3, 2025 | 11.25 | 11.30 | 11.24 | 11.25 | 10.89 | - | 48,199 |
| Sep 2, 2025 | 11.25 | 11.25 | 11.22 | 11.25 | 10.89 | - | 75,271 |
| Aug 29, 2025 | 11.25 | 11.26 | 11.23 | 11.25 | 10.89 | 0.04% | 28,408 |
| Aug 28, 2025 | 11.25 | 11.26 | 11.17 | 11.25 | 10.88 | -0.04% | 53,478 |
| Aug 27, 2025 | 11.25 | 11.25 | 11.16 | 11.25 | 10.89 | - | 56,671 |
| Aug 26, 2025 | 11.20 | 11.25 | 11.19 | 11.25 | 10.89 | 0.45% | 42,457 |
| Aug 25, 2025 | 11.20 | 11.20 | 11.17 | 11.20 | 10.84 | - | 57,419 |
| Aug 22, 2025 | 11.19 | 11.20 | 11.16 | 11.20 | 10.84 | - | 57,223 |
| Aug 21, 2025 | 11.20 | 11.20 | 11.19 | 11.20 | 10.84 | - | 75,062 |
| Aug 20, 2025 | 11.16 | 11.20 | 11.16 | 11.20 | 10.84 | 0.45% | 37,949 |
| Aug 19, 2025 | 11.16 | 11.19 | 11.11 | 11.15 | 10.79 | -0.27% | 51,606 |
| Aug 18, 2025 | 11.15 | 11.20 | 11.08 | 11.18 | 10.82 | 0.81% | 78,186 |
| Aug 15, 2025 | 11.07 | 11.15 | 11.04 | 11.09 | 10.73 | 0.09% | 43,623 |
| Aug 14, 2025 | 11.07 | 11.14 | 11.01 | 11.08 | 10.72 | -0.40% | 44,213 |
| Aug 13, 2025 | 11.00 | 11.14 | 10.94 | 11.13 | 10.77 | 1.23% | 40,219 |
| Aug 12, 2025 | 10.89 | 11.01 | 10.89 | 10.99 | 10.64 | 0.46% | 35,862 |
| Aug 11, 2025 | 10.98 | 11.00 | 10.91 | 10.94 | 10.59 | -0.09% | 34,061 |
| Aug 8, 2025 | 10.96 | 10.97 | 10.89 | 10.95 | 10.60 | - | 36,515 |
| Aug 7, 2025 | 11.00 | 11.00 | 10.94 | 10.95 | 10.60 | -0.36% | 30,031 |
| Aug 6, 2025 | 11.00 | 11.02 | 10.95 | 10.99 | 10.64 | -0.09% | 18,908 |
| Aug 5, 2025 | 11.10 | 11.10 | 10.95 | 11.00 | 10.65 | 0.55% | 41,127 |
| Aug 4, 2025 | 10.90 | 11.00 | 10.86 | 10.94 | 10.59 | -0.32% | 34,935 |
| Aug 1, 2025 | 10.98 | 11.00 | 10.94 | 10.98 | 10.62 | -0.14% | 31,788 |
| Jul 31, 2025 | 11.00 | 11.00 | 10.98 | 10.99 | 10.64 | 0.09% | 17,155 |
| Jul 30, 2025 | 10.99 | 11.00 | 10.98 | 10.98 | 10.63 | -0.18% | 13,664 |
| Jul 29, 2025 | 10.98 | 11.00 | 10.97 | 11.00 | 10.65 | 0.21% | 16,153 |
| Jul 28, 2025 | 11.00 | 11.00 | 10.97 | 10.98 | 10.62 | 0.06% | 17,306 |
| Jul 25, 2025 | 10.98 | 11.00 | 10.94 | 10.97 | 10.62 | 0.18% | 8,502 |
| Jul 24, 2025 | 10.99 | 11.00 | 10.95 | 10.95 | 10.60 | -0.45% | 12,212 |
| Jul 23, 2025 | 10.99 | 11.03 | 10.97 | 11.00 | 10.65 | - | 16,196 |
| Jul 22, 2025 | 10.90 | 11.00 | 10.87 | 11.00 | 10.65 | 0.82% | 19,971 |
| Jul 21, 2025 | 11.00 | 11.00 | 10.75 | 10.91 | 10.56 | -0.82% | 57,933 |
| Jul 18, 2025 | 11.00 | 11.00 | 10.95 | 11.00 | 10.65 | - | 12,943 |
| Jul 17, 2025 | 11.00 | 11.00 | 10.92 | 11.00 | 10.65 | - | 19,193 |
| Jul 16, 2025 | 10.94 | 11.00 | 10.91 | 11.00 | 10.65 | 0.55% | 16,331 |
| Jul 15, 2025 | 11.00 | 11.00 | 10.91 | 10.94 | 10.59 | -0.36% | 27,864 |
| Jul 14, 2025 | 10.96 | 11.00 | 10.89 | 10.98 | 10.63 | 0.18% | 35,155 |
| Jul 11, 2025 | 10.91 | 10.98 | 10.90 | 10.96 | 10.61 | 0.09% | 50,961 |
| Jul 10, 2025 | 10.94 | 10.95 | 10.87 | 10.95 | 10.60 | 0.09% | 33,356 |
| Jul 9, 2025 | 10.90 | 10.95 | 10.84 | 10.94 | 10.59 | 0.92% | 28,717 |
| Jul 8, 2025 | 10.93 | 10.95 | 10.83 | 10.84 | 10.49 | -0.82% | 14,522 |
| Jul 7, 2025 | 10.95 | 10.95 | 10.86 | 10.93 | 10.58 | - | 40,744 |