Great Elm Capital Corp. (GECC)
NASDAQ: GECC · Real-Time Price · USD
6.26
+0.17 (2.71%)
Jun 12, 2026, 1:32 PM EDT - Market open
Great Elm Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 6.16 | 6.34 | 6.08 | 6.30 | - | 3.45% | 109,800 |
| Jun 11, 2026 | 6.01 | 6.15 | 5.95 | 6.09 | 6.09 | 1.33% | 115,217 |
| Jun 10, 2026 | 6.02 | 6.12 | 6.00 | 6.01 | 6.01 | - | 75,967 |
| Jun 9, 2026 | 6.09 | 6.12 | 5.95 | 6.01 | 6.01 | -1.23% | 76,077 |
| Jun 8, 2026 | 6.08 | 6.30 | 6.04 | 6.09 | 6.09 | -0.41% | 128,453 |
| Jun 5, 2026 | 6.25 | 6.30 | 6.05 | 6.11 | 6.11 | -3.93% | 118,662 |
| Jun 4, 2026 | 6.08 | 6.38 | 6.08 | 6.36 | 6.36 | 4.61% | 84,068 |
| Jun 3, 2026 | 6.23 | 6.26 | 6.01 | 6.08 | 6.08 | -1.94% | 89,181 |
| Jun 2, 2026 | 6.41 | 6.48 | 6.17 | 6.20 | 6.20 | -4.62% | 124,106 |
| Jun 1, 2026 | 6.20 | 6.58 | 6.19 | 6.50 | 6.50 | 6.38% | 193,291 |
| May 29, 2026 | 6.12 | 6.25 | 6.09 | 6.11 | 6.11 | 2.35% | 132,529 |
| May 28, 2026 | 6.03 | 6.18 | 5.93 | 5.97 | 5.97 | -0.50% | 89,387 |
| May 27, 2026 | 6.08 | 6.20 | 5.95 | 6.00 | 6.00 | -0.50% | 38,088 |
| May 26, 2026 | 5.76 | 6.12 | 5.75 | 6.03 | 6.03 | 5.79% | 188,551 |
| May 22, 2026 | 5.86 | 5.91 | 5.68 | 5.70 | 5.70 | -1.89% | 79,551 |
| May 21, 2026 | 5.92 | 6.08 | 5.77 | 5.81 | 5.81 | -0.85% | 90,296 |
| May 20, 2026 | 5.75 | 5.99 | 5.75 | 5.86 | 5.86 | 1.91% | 65,934 |
| May 19, 2026 | 5.71 | 5.80 | 5.70 | 5.75 | 5.75 | 4.17% | 83,352 |
| May 18, 2026 | 6.02 | 6.18 | 5.40 | 5.52 | 5.52 | -10.82% | 205,124 |
| May 15, 2026 | 6.20 | 6.30 | 6.10 | 6.19 | 6.19 | 0.81% | 124,406 |
| May 14, 2026 | 5.96 | 6.30 | 5.95 | 6.14 | 6.14 | 6.78% | 180,587 |
| May 13, 2026 | 5.68 | 5.80 | 5.68 | 5.75 | 5.75 | 0.52% | 34,319 |
| May 12, 2026 | 5.86 | 5.90 | 5.72 | 5.72 | 5.72 | -1.55% | 46,171 |
| May 11, 2026 | 5.99 | 6.10 | 5.81 | 5.81 | 5.81 | -4.28% | 185,191 |
| May 8, 2026 | 5.74 | 6.18 | 5.73 | 6.07 | 6.07 | 7.24% | 203,615 |
| May 7, 2026 | 5.71 | 5.77 | 5.65 | 5.66 | 5.66 | -0.18% | 45,384 |
| May 6, 2026 | 5.69 | 5.81 | 5.54 | 5.67 | 5.67 | -0.18% | 75,630 |
| May 5, 2026 | 5.49 | 5.69 | 5.42 | 5.68 | 5.68 | 2.71% | 110,025 |
| May 4, 2026 | 5.52 | 5.70 | 5.51 | 5.53 | 5.53 | -0.54% | 58,047 |
| May 1, 2026 | 5.54 | 5.60 | 5.43 | 5.56 | 5.56 | 1.28% | 33,345 |
| Apr 30, 2026 | 5.48 | 5.57 | 5.41 | 5.49 | 5.49 | 0.92% | 21,225 |
| Apr 29, 2026 | 5.57 | 5.57 | 5.40 | 5.44 | 5.44 | -1.81% | 24,731 |
| Apr 28, 2026 | 5.54 | 5.60 | 5.53 | 5.54 | 5.54 | 0.36% | 22,696 |
| Apr 27, 2026 | 5.55 | 5.59 | 5.51 | 5.52 | 5.52 | -0.54% | 33,633 |
| Apr 24, 2026 | 5.56 | 5.62 | 5.54 | 5.55 | 5.55 | - | 23,699 |
| Apr 23, 2026 | 5.50 | 5.60 | 5.46 | 5.55 | 5.55 | 1.09% | 121,418 |
| Apr 22, 2026 | 5.45 | 5.70 | 5.45 | 5.49 | 5.49 | 3.39% | 47,967 |
| Apr 21, 2026 | 5.43 | 5.50 | 5.30 | 5.31 | 5.31 | -1.85% | 36,311 |
| Apr 20, 2026 | 5.41 | 5.47 | 5.35 | 5.41 | 5.41 | 1.12% | 47,459 |
| Apr 17, 2026 | 5.35 | 5.54 | 5.27 | 5.35 | 5.35 | 0.56% | 86,166 |
| Apr 16, 2026 | 5.37 | 5.46 | 5.26 | 5.32 | 5.32 | -2.03% | 33,397 |
| Apr 15, 2026 | 5.27 | 5.45 | 5.25 | 5.43 | 5.43 | 4.02% | 54,179 |
| Apr 14, 2026 | 5.12 | 5.33 | 5.12 | 5.22 | 5.22 | 1.36% | 72,832 |
| Apr 13, 2026 | 5.09 | 5.22 | 5.06 | 5.15 | 5.15 | 1.18% | 84,590 |
| Apr 10, 2026 | 5.16 | 5.16 | 5.05 | 5.09 | 5.09 | -0.78% | 23,497 |
| Apr 9, 2026 | 5.12 | 5.19 | 5.02 | 5.13 | 5.13 | -0.97% | 41,310 |
| Apr 8, 2026 | 5.26 | 5.34 | 5.03 | 5.18 | 5.18 | 0.39% | 28,757 |
| Apr 7, 2026 | 5.25 | 5.31 | 5.01 | 5.16 | 5.16 | -0.19% | 63,161 |
| Apr 6, 2026 | 5.00 | 5.34 | 4.98 | 5.17 | 5.17 | 3.40% | 53,749 |
| Apr 2, 2026 | 5.25 | 5.26 | 4.96 | 5.00 | 5.00 | -6.89% | 115,879 |