Great Elm Capital Corp. (GECC)
NASDAQ: GECC · Real-Time Price · USD
4.980
-0.020 (-0.40%)
Oct 12, 2026, 4:00 PM EDT - Market closed
Great Elm Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 38,306 |
| Oct 8, 2026 | 4.99 | 5.09 | 4.95 | 5.06 | 5.06 | 1.00% | 25,160 |
| Oct 7, 2026 | 5.01 | 5.07 | 4.96 | 5.01 | 5.01 | - | 48,541 |
| Oct 6, 2026 | 4.99 | 5.06 | 4.94 | 5.01 | 5.01 | 0.60% | 29,994 |
| Oct 5, 2026 | 5.01 | 5.07 | 4.95 | 4.98 | 4.98 | -0.80% | 76,751 |
| Oct 2, 2026 | 5.10 | 5.30 | 4.99 | 5.02 | 5.02 | -1.18% | 59,220 |
| Oct 1, 2026 | 5.27 | 5.34 | 5.07 | 5.08 | 5.08 | -3.79% | 41,868 |
| Sep 30, 2026 | 5.28 | 5.44 | 5.22 | 5.28 | 5.28 | 0.57% | 56,835 |
| 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 |
| Aug 21, 2026 | 6.00 | 6.03 | 5.88 | 5.99 | 5.74 | -0.25% | 49,339 |
| Aug 20, 2026 | 5.90 | 6.00 | 5.86 | 6.00 | 5.76 | 2.21% | 33,738 |
| Aug 19, 2026 | 5.80 | 5.94 | 5.77 | 5.87 | 5.63 | -0.17% | 57,348 |
| Aug 18, 2026 | 5.72 | 5.89 | 5.72 | 5.88 | 5.64 | 2.44% | 36,962 |
| Aug 17, 2026 | 5.63 | 5.85 | 5.63 | 5.74 | 5.51 | 0.88% | 37,296 |
| Aug 14, 2026 | 5.88 | 5.88 | 5.61 | 5.69 | 5.46 | -2.40% | 34,883 |
| Aug 13, 2026 | 5.89 | 5.98 | 5.80 | 5.83 | 5.59 | -1.02% | 99,603 |
| Aug 12, 2026 | 5.59 | 5.98 | 5.56 | 5.89 | 5.65 | 4.62% | 131,124 |
| Aug 11, 2026 | 5.64 | 5.75 | 5.55 | 5.63 | 5.40 | 0.18% | 42,106 |
| Aug 10, 2026 | 5.84 | 5.86 | 5.61 | 5.62 | 5.39 | -4.42% | 43,276 |
| Aug 7, 2026 | 5.72 | 5.88 | 5.58 | 5.88 | 5.64 | 2.62% | 76,720 |
| Aug 6, 2026 | 5.35 | 5.77 | 5.35 | 5.73 | 5.50 | 11.05% | 152,563 |
| Aug 5, 2026 | 5.33 | 5.38 | 5.15 | 5.16 | 4.95 | -2.46% | 44,737 |
| Aug 4, 2026 | 5.18 | 5.33 | 5.18 | 5.29 | 5.08 | 2.32% | 34,413 |
| Aug 3, 2026 | 5.11 | 5.34 | 5.10 | 5.17 | 4.96 | 0.58% | 41,436 |