Great Elm Capital Corp. (GECC)
NASDAQ: GECC · Real-Time Price · USD
5.00
+0.05 (1.01%)
At close: Nov 2, 2026, 4:00 PM EST
4.870
-0.130 (-2.60%)
After-hours: Nov 2, 2026, 7:58 PM EST
Great Elm Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 4.91 | 5.01 | 4.90 | 5.00 | 5.00 | 1.01% | 113,424 |
| Oct 30, 2026 | 5.00 | 5.01 | 4.90 | 4.95 | 4.95 | -0.60% | 54,309 |
| Oct 29, 2026 | 4.95 | 5.01 | 4.90 | 4.98 | 4.98 | -0.20% | 79,857 |
| Oct 28, 2026 | 4.85 | 4.99 | 4.85 | 4.99 | 4.99 | 1.84% | 15,449 |
| Oct 27, 2026 | 4.75 | 4.97 | 4.73 | 4.90 | 4.90 | 4.26% | 42,959 |
| Oct 26, 2026 | 4.75 | 4.88 | 4.70 | 4.70 | 4.70 | -1.05% | 36,566 |
| Oct 23, 2026 | 4.80 | 4.93 | 4.74 | 4.75 | 4.75 | -1.04% | 51,230 |
| Oct 22, 2026 | 4.91 | 4.95 | 4.80 | 4.80 | 4.80 | -2.24% | 65,983 |
| Oct 21, 2026 | 4.99 | 4.99 | 4.90 | 4.91 | 4.91 | 0.20% | 29,226 |
| Oct 20, 2026 | 4.95 | 4.99 | 4.90 | 4.90 | 4.90 | -1.21% | 67,549 |
| Oct 19, 2026 | 4.96 | 5.00 | 4.96 | 4.96 | 4.96 | -0.20% | 35,857 |
| Oct 16, 2026 | 5.01 | 5.02 | 4.95 | 4.97 | 4.97 | -1.00% | 36,239 |
| Oct 15, 2026 | 4.99 | 5.02 | 4.99 | 5.02 | 5.02 | 0.40% | 30,977 |
| Oct 14, 2026 | 4.99 | 5.00 | 4.95 | 5.00 | 5.00 | 0.40% | 26,631 |
| Oct 13, 2026 | 4.97 | 5.01 | 4.95 | 4.98 | 4.98 | - | 27,796 |
| Oct 12, 2026 | 5.01 | 5.02 | 4.95 | 4.98 | 4.98 | -0.40% | 42,253 |
| Oct 9, 2026 | 5.04 | 5.04 | 4.99 | 5.00 | 5.00 | -1.19% | 38,408 |
| Oct 8, 2026 | 4.99 | 5.09 | 4.95 | 5.06 | 5.06 | 1.00% | 25,271 |
| Oct 7, 2026 | 5.01 | 5.07 | 4.96 | 5.01 | 5.01 | - | 48,542 |
| Oct 6, 2026 | 4.99 | 5.06 | 4.94 | 5.01 | 5.01 | 0.60% | 30,011 |
| Oct 5, 2026 | 5.01 | 5.07 | 4.95 | 4.98 | 4.98 | -0.80% | 76,757 |
| Oct 2, 2026 | 5.10 | 5.30 | 4.99 | 5.02 | 5.02 | -1.18% | 59,321 |
| Oct 1, 2026 | 5.27 | 5.34 | 5.07 | 5.08 | 5.08 | -3.79% | 42,082 |
| Sep 30, 2026 | 5.28 | 5.44 | 5.22 | 5.28 | 5.28 | 0.57% | 56,836 |
| Sep 29, 2026 | 5.15 | 5.32 | 5.14 | 5.25 | 5.25 | 1.74% | 63,036 |
| Sep 28, 2026 | 5.26 | 5.35 | 5.14 | 5.16 | 5.16 | -2.27% | 34,305 |
| Sep 25, 2026 | 5.27 | 5.43 | 5.26 | 5.28 | 5.28 | 0.19% | 12,744 |
| Sep 24, 2026 | 5.29 | 5.44 | 5.23 | 5.27 | 5.27 | -0.57% | 20,724 |
| Sep 23, 2026 | 5.41 | 5.44 | 5.27 | 5.30 | 5.30 | -1.85% | 14,605 |
| Sep 22, 2026 | 5.37 | 5.54 | 5.23 | 5.40 | 5.40 | 0.56% | 101,018 |
| Sep 21, 2026 | 5.42 | 5.52 | 5.33 | 5.37 | 5.37 | -1.47% | 23,086 |
| Sep 18, 2026 | 5.43 | 5.48 | 5.35 | 5.45 | 5.45 | 0.18% | 24,747 |
| Sep 17, 2026 | 5.38 | 5.54 | 5.24 | 5.44 | 5.44 | 2.26% | 78,644 |
| Sep 16, 2026 | 5.59 | 5.63 | 5.23 | 5.32 | 5.32 | -4.66% | 77,431 |
| Sep 15, 2026 | 5.95 | 5.95 | 5.56 | 5.58 | 5.58 | -5.74% | 136,149 |
| Sep 14, 2026 | 6.04 | 6.18 | 5.99 | 6.17 | 5.92 | 3.18% | 233,160 |
| Sep 11, 2026 | 6.01 | 6.02 | 5.95 | 5.98 | 5.74 | 0.17% | 63,088 |
| Sep 10, 2026 | 5.94 | 6.01 | 5.90 | 5.97 | 5.73 | 1.02% | 26,759 |
| Sep 9, 2026 | 6.00 | 6.05 | 5.91 | 5.91 | 5.67 | -1.66% | 65,842 |
| Sep 8, 2026 | 5.99 | 6.14 | 5.99 | 6.01 | 5.77 | 0.17% | 41,539 |
| Sep 4, 2026 | 5.93 | 6.06 | 5.89 | 6.00 | 5.76 | 0.84% | 57,131 |
| Sep 3, 2026 | 6.00 | 6.09 | 5.89 | 5.95 | 5.71 | 0.51% | 30,535 |
| Sep 2, 2026 | 5.90 | 5.98 | 5.80 | 5.92 | 5.68 | -1.33% | 83,817 |
| Sep 1, 2026 | 6.08 | 6.11 | 5.98 | 6.00 | 5.76 | -1.88% | 39,498 |
| Aug 31, 2026 | 6.14 | 6.25 | 6.01 | 6.12 | 5.87 | -0.24% | 94,804 |
| Aug 28, 2026 | 5.99 | 6.13 | 5.97 | 6.13 | 5.88 | 2.34% | 67,649 |
| Aug 27, 2026 | 6.00 | 6.01 | 5.90 | 5.99 | 5.75 | - | 16,782 |
| Aug 26, 2026 | 5.93 | 6.03 | 5.90 | 5.99 | 5.75 | 0.84% | 11,604 |
| Aug 25, 2026 | 6.04 | 6.05 | 5.83 | 5.94 | 5.70 | -1.49% | 24,794 |
| Aug 24, 2026 | 6.02 | 6.09 | 5.98 | 6.03 | 5.79 | 0.75% | 91,042 |