Great Elm Capital Corp. (GECC)
NASDAQ: GECC · Real-Time Price · USD
5.22
-0.05 (-0.95%)
At close: Jul 22, 2026, 4:00 PM EDT
5.46
+0.24 (4.56%)
After-hours: Jul 22, 2026, 7:43 PM EDT
Great Elm Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 5.25 | 5.36 | 5.18 | 5.22 | 5.22 | -0.95% | 58,383 |
| Jul 21, 2026 | 5.31 | 5.41 | 5.27 | 5.27 | 5.27 | -0.57% | 38,605 |
| Jul 20, 2026 | 5.37 | 5.41 | 5.23 | 5.30 | 5.30 | -0.75% | 24,793 |
| Jul 17, 2026 | 5.43 | 5.49 | 5.30 | 5.34 | 5.34 | -1.66% | 44,688 |
| Jul 16, 2026 | 5.36 | 5.50 | 5.36 | 5.43 | 5.43 | -0.55% | 42,045 |
| Jul 15, 2026 | 5.27 | 5.50 | 5.27 | 5.46 | 5.46 | 2.44% | 71,964 |
| Jul 14, 2026 | 5.27 | 5.40 | 5.25 | 5.33 | 5.33 | 0.57% | 13,838 |
| Jul 13, 2026 | 5.24 | 5.38 | 5.21 | 5.30 | 5.30 | 0.95% | 49,201 |
| Jul 10, 2026 | 5.28 | 5.39 | 5.20 | 5.25 | 5.25 | -0.38% | 35,102 |
| Jul 9, 2026 | 5.20 | 5.35 | 5.15 | 5.27 | 5.27 | 1.35% | 38,223 |
| Jul 8, 2026 | 5.19 | 5.31 | 5.15 | 5.20 | 5.20 | -0.19% | 35,715 |
| Jul 7, 2026 | 5.30 | 5.35 | 5.14 | 5.21 | 5.21 | -0.76% | 33,872 |
| Jul 6, 2026 | 5.32 | 5.39 | 5.19 | 5.25 | 5.25 | -1.13% | 82,524 |
| Jul 2, 2026 | 5.50 | 5.51 | 5.30 | 5.31 | 5.31 | -2.75% | 59,061 |
| Jul 1, 2026 | 5.44 | 5.75 | 5.38 | 5.46 | 5.46 | 0.18% | 137,749 |
| Jun 30, 2026 | 5.41 | 5.63 | 5.32 | 5.45 | 5.45 | - | 92,240 |
| Jun 29, 2026 | 5.54 | 5.69 | 5.45 | 5.45 | 5.45 | -1.45% | 84,723 |
| Jun 26, 2026 | 5.71 | 5.71 | 5.51 | 5.53 | 5.53 | -1.78% | 29,511 |
| Jun 25, 2026 | 5.53 | 5.69 | 5.47 | 5.63 | 5.63 | 1.26% | 65,719 |
| Jun 24, 2026 | 5.46 | 5.65 | 5.41 | 5.56 | 5.56 | 0.72% | 69,204 |
| Jun 23, 2026 | 5.40 | 5.57 | 5.36 | 5.52 | 5.52 | 2.60% | 70,242 |
| Jun 22, 2026 | 5.47 | 5.57 | 5.33 | 5.38 | 5.38 | -1.65% | 162,091 |
| Jun 18, 2026 | 5.48 | 5.65 | 5.38 | 5.47 | 5.47 | 0.74% | 146,256 |
| Jun 17, 2026 | 5.48 | 5.68 | 5.38 | 5.43 | 5.43 | -1.81% | 108,248 |
| Jun 16, 2026 | 5.71 | 5.85 | 5.53 | 5.53 | 5.53 | -2.98% | 102,877 |
| Jun 15, 2026 | 5.83 | 6.08 | 5.70 | 5.70 | 5.70 | -3.55% | 172,873 |
| Jun 12, 2026 | 6.16 | 6.34 | 6.08 | 6.16 | 5.91 | 1.15% | 238,256 |
| Jun 11, 2026 | 6.01 | 6.15 | 5.95 | 6.09 | 5.84 | 1.33% | 115,740 |
| Jun 10, 2026 | 6.02 | 6.12 | 6.00 | 6.01 | 5.77 | - | 77,739 |
| Jun 9, 2026 | 6.09 | 6.12 | 5.95 | 6.01 | 5.77 | -1.23% | 78,077 |
| Jun 8, 2026 | 6.08 | 6.30 | 6.04 | 6.09 | 5.84 | -0.41% | 129,763 |
| Jun 5, 2026 | 6.25 | 6.30 | 6.05 | 6.11 | 5.86 | -3.93% | 122,940 |
| Jun 4, 2026 | 6.08 | 6.38 | 6.08 | 6.36 | 6.10 | 4.61% | 103,909 |
| Jun 3, 2026 | 6.23 | 6.26 | 6.01 | 6.08 | 5.83 | -1.94% | 89,183 |
| Jun 2, 2026 | 6.41 | 6.48 | 6.17 | 6.20 | 5.95 | -4.62% | 129,507 |
| Jun 1, 2026 | 6.20 | 6.58 | 6.19 | 6.50 | 6.24 | 6.38% | 196,517 |
| May 29, 2026 | 6.12 | 6.25 | 6.09 | 6.11 | 5.86 | 2.35% | 132,620 |
| May 28, 2026 | 6.03 | 6.18 | 5.93 | 5.97 | 5.73 | -0.50% | 108,706 |
| May 27, 2026 | 6.08 | 6.20 | 5.95 | 6.00 | 5.76 | -0.50% | 39,191 |
| May 26, 2026 | 5.76 | 6.12 | 5.75 | 6.03 | 5.79 | 5.79% | 188,565 |
| May 22, 2026 | 5.86 | 5.91 | 5.68 | 5.70 | 5.47 | -1.89% | 79,556 |
| May 21, 2026 | 5.92 | 6.08 | 5.77 | 5.81 | 5.57 | -0.85% | 90,307 |
| May 20, 2026 | 5.75 | 5.99 | 5.75 | 5.86 | 5.62 | 1.91% | 66,795 |
| May 19, 2026 | 5.71 | 5.80 | 5.70 | 5.75 | 5.52 | 4.17% | 84,436 |
| May 18, 2026 | 6.02 | 6.18 | 5.40 | 5.52 | 5.30 | -10.82% | 206,296 |
| May 15, 2026 | 6.20 | 6.30 | 6.10 | 6.19 | 5.94 | 0.81% | 124,406 |
| May 14, 2026 | 5.96 | 6.30 | 5.95 | 6.14 | 5.89 | 6.78% | 180,587 |
| May 13, 2026 | 5.68 | 5.80 | 5.68 | 5.75 | 5.52 | 0.52% | 34,319 |
| May 12, 2026 | 5.86 | 5.90 | 5.72 | 5.72 | 5.49 | -1.55% | 46,171 |
| May 11, 2026 | 5.99 | 6.10 | 5.81 | 5.81 | 5.57 | -4.28% | 185,191 |