Great Elm Capital Corp. (GECC)
NASDAQ: GECC · Real-Time Price · USD
6.12
-0.01 (-0.24%)
Aug 31, 2026, 4:00 PM EDT - Market closed
Great Elm Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 6.14 | 6.25 | 6.01 | 6.12 | 6.12 | -0.24% | 94,802 |
| Aug 28, 2026 | 5.99 | 6.13 | 5.97 | 6.13 | 6.13 | 2.34% | 67,544 |
| Aug 27, 2026 | 6.00 | 6.01 | 5.90 | 5.99 | 5.99 | - | 16,765 |
| Aug 26, 2026 | 5.93 | 6.03 | 5.90 | 5.99 | 5.99 | 0.84% | 11,573 |
| Aug 25, 2026 | 6.04 | 6.05 | 5.83 | 5.94 | 5.94 | -1.49% | 24,790 |
| Aug 24, 2026 | 6.02 | 6.09 | 5.98 | 6.03 | 6.03 | 0.75% | 91,037 |
| Aug 21, 2026 | 6.00 | 6.03 | 5.88 | 5.99 | 5.99 | -0.25% | 48,830 |
| Aug 20, 2026 | 5.90 | 6.00 | 5.86 | 6.00 | 6.00 | 2.21% | 33,738 |
| Aug 19, 2026 | 5.80 | 5.94 | 5.77 | 5.87 | 5.87 | -0.17% | 57,348 |
| Aug 18, 2026 | 5.72 | 5.89 | 5.72 | 5.88 | 5.88 | 2.44% | 36,962 |
| Aug 17, 2026 | 5.63 | 5.85 | 5.63 | 5.74 | 5.74 | 0.88% | 37,296 |
| Aug 14, 2026 | 5.88 | 5.88 | 5.61 | 5.69 | 5.69 | -2.40% | 34,883 |
| Aug 13, 2026 | 5.89 | 5.98 | 5.80 | 5.83 | 5.83 | -1.02% | 99,603 |
| Aug 12, 2026 | 5.59 | 5.98 | 5.56 | 5.89 | 5.89 | 4.62% | 131,124 |
| Aug 11, 2026 | 5.64 | 5.75 | 5.55 | 5.63 | 5.63 | 0.18% | 42,106 |
| Aug 10, 2026 | 5.84 | 5.86 | 5.61 | 5.62 | 5.62 | -4.42% | 43,276 |
| Aug 7, 2026 | 5.72 | 5.88 | 5.58 | 5.88 | 5.88 | 2.62% | 76,720 |
| Aug 6, 2026 | 5.35 | 5.77 | 5.35 | 5.73 | 5.73 | 11.05% | 152,563 |
| Aug 5, 2026 | 5.33 | 5.38 | 5.15 | 5.16 | 5.16 | -2.46% | 44,737 |
| Aug 4, 2026 | 5.18 | 5.33 | 5.18 | 5.29 | 5.29 | 2.32% | 34,413 |
| Aug 3, 2026 | 5.11 | 5.34 | 5.10 | 5.17 | 5.17 | 0.58% | 41,436 |
| Jul 31, 2026 | 5.16 | 5.19 | 5.07 | 5.14 | 5.14 | -0.96% | 20,206 |
| Jul 30, 2026 | 5.14 | 5.19 | 5.03 | 5.19 | 5.19 | 1.57% | 33,501 |
| Jul 29, 2026 | 5.12 | 5.18 | 5.10 | 5.11 | 5.11 | 0.59% | 40,719 |
| Jul 28, 2026 | 5.08 | 5.23 | 5.07 | 5.08 | 5.08 | -1.17% | 63,583 |
| Jul 27, 2026 | 5.13 | 5.22 | 5.01 | 5.14 | 5.14 | -1.53% | 157,035 |
| Jul 24, 2026 | 5.16 | 5.30 | 5.15 | 5.22 | 5.22 | 0.19% | 21,832 |
| Jul 23, 2026 | 5.19 | 5.33 | 5.12 | 5.21 | 5.21 | -0.19% | 53,516 |
| Jul 22, 2026 | 5.25 | 5.36 | 5.18 | 5.22 | 5.22 | -0.95% | 59,402 |
| Jul 21, 2026 | 5.31 | 5.41 | 5.27 | 5.27 | 5.27 | -0.57% | 39,134 |
| 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% | 72,186 |
| 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% | 49,405 |
| Jul 10, 2026 | 5.28 | 5.39 | 5.20 | 5.25 | 5.25 | -0.38% | 35,137 |
| 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% | 34,872 |
| Jul 6, 2026 | 5.32 | 5.39 | 5.19 | 5.25 | 5.25 | -1.13% | 82,581 |
| 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 |