Great Elm Capital Corp GECC
NASDAQ · United States · Miscellaneous
$5.03-0.05 (-0.98%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $5.03 | -0.89% | $5.10 | $5.30 | $4.99 | 38.05K |
| 2026-10-01 | $5.08 | -3.79% | $5.27 | $5.34 | $5.07 | 42.10K |
| 2026-09-30 | $5.28 | +0.57% | $5.28 | $5.43 | $5.22 | 56.80K |
| 2026-09-29 | $5.25 | +1.74% | $5.15 | $5.32 | $5.14 | 62.90K |
| 2026-09-28 | $5.16 | -2.27% | $5.26 | $5.35 | $5.14 | 34.30K |
| 2026-09-25 | $5.28 | +0.19% | $5.27 | $5.43 | $5.26 | 12.70K |
| 2026-09-24 | $5.27 | -0.57% | $5.29 | $5.43 | $5.23 | 20.70K |
| 2026-09-23 | $5.30 | -1.85% | $5.41 | $5.44 | $5.27 | 14.60K |
| 2026-09-22 | $5.40 | +0.56% | $5.37 | $5.54 | $5.23 | 101.00K |
| 2026-09-21 | $5.37 | -1.47% | $5.42 | $5.52 | $5.33 | 23.10K |
| 2026-09-18 | $5.45 | +0.18% | $5.43 | $5.48 | $5.35 | 24.70K |
| 2026-09-17 | $5.44 | +2.26% | $5.38 | $5.54 | $5.24 | 78.60K |
| 2026-09-16 | $5.32 | -4.66% | $5.59 | $5.63 | $5.23 | 77.40K |
| 2026-09-15 | $5.58 | -9.56% | $5.95 | $5.95 | $5.56 | 136.10K |
| 2026-09-14 | $6.17 | +3.18% | $6.04 | $6.18 | $5.99 | 233.20K |
| 2026-09-11 | $5.98 | +0.17% | $6.01 | $6.02 | $5.95 | 63.10K |
| 2026-09-10 | $5.97 | +1.02% | $5.94 | $6.01 | $5.90 | 26.70K |
| 2026-09-09 | $5.91 | -1.66% | $6.00 | $6.05 | $5.91 | 65.70K |
| 2026-09-08 | $6.01 | +0.17% | $5.99 | $6.14 | $5.99 | 41.40K |
| 2026-09-04 | $6.00 | +0.84% | $5.93 | $6.06 | $5.89 | 57.10K |
| 2026-09-03 | $5.95 | +0.51% | $6.00 | $6.09 | $5.89 | 30.50K |
| 2026-09-02 | $5.92 | -1.33% | $5.90 | $5.98 | $5.80 | 83.80K |
| 2026-09-01 | $6.00 | -1.88% | $6.08 | $6.11 | $5.98 | 39.40K |
| 2026-08-31 | $6.11 | -0.24% | $6.14 | $6.25 | $6.01 | 94.80K |
| 2026-08-28 | $6.13 | +2.34% | $5.99 | $6.13 | $5.97 | 67.60K |
| 2026-08-27 | $5.99 | 0.00% | $6.00 | $6.01 | $5.90 | 16.80K |
| 2026-08-26 | $5.99 | +0.84% | $5.93 | $6.03 | $5.90 | 11.60K |
| 2026-08-25 | $5.94 | -1.49% | $6.04 | $6.05 | $5.83 | 24.80K |
| 2026-08-24 | $6.03 | +0.75% | $6.02 | $6.09 | $5.98 | 91.00K |
| 2026-08-21 | $5.99 | -0.25% | $6.00 | $6.03 | $5.88 | 49.30K |
| 2026-08-20 | $6.00 | +2.21% | $5.90 | $6.00 | $5.86 | 33.70K |
| 2026-08-19 | $5.87 | -0.17% | $5.80 | $5.94 | $5.77 | 57.30K |
| 2026-08-18 | $5.88 | +2.44% | $5.72 | $5.89 | $5.72 | 36.90K |
| 2026-08-17 | $5.74 | +0.88% | $5.63 | $5.85 | $5.63 | 37.30K |
| 2026-08-14 | $5.69 | -2.40% | $5.88 | $5.88 | $5.61 | 34.70K |
| 2026-08-13 | $5.83 | -1.02% | $5.89 | $5.98 | $5.80 | 99.60K |
| 2026-08-12 | $5.89 | +4.62% | $5.59 | $5.98 | $5.56 | 131.10K |
| 2026-08-11 | $5.63 | +0.18% | $5.64 | $5.75 | $5.55 | 42.10K |
| 2026-08-10 | $5.62 | -4.42% | $5.84 | $5.86 | $5.61 | 43.30K |
| 2026-08-07 | $5.88 | +2.62% | $5.72 | $5.88 | $5.58 | 76.70K |
| 2026-08-06 | $5.73 | +11.05% | $5.35 | $5.77 | $5.35 | 152.60K |
| 2026-08-05 | $5.16 | -2.46% | $5.33 | $5.38 | $5.15 | 44.70K |
| 2026-08-04 | $5.29 | +2.32% | $5.18 | $5.32 | $5.18 | 34.40K |
| 2026-08-03 | $5.17 | +0.58% | $5.11 | $5.34 | $5.10 | 41.40K |
| 2026-07-31 | $5.14 | -0.96% | $5.16 | $5.19 | $5.07 | 20.00K |
| 2026-07-30 | $5.19 | +1.57% | $5.14 | $5.19 | $5.03 | 33.50K |
| 2026-07-29 | $5.11 | +0.59% | $5.12 | $5.18 | $5.10 | 40.70K |
| 2026-07-28 | $5.08 | -1.17% | $5.08 | $5.23 | $5.07 | 63.60K |
| 2026-07-27 | $5.14 | -1.53% | $5.13 | $5.22 | $5.01 | 152.10K |
| 2026-07-24 | $5.22 | +0.19% | $5.16 | $5.30 | $5.15 | 21.80K |
| 2026-07-23 | $5.21 | -0.19% | $5.19 | $5.32 | $5.12 | 53.50K |
| 2026-07-22 | $5.22 | -0.95% | $5.25 | $5.36 | $5.18 | 59.40K |
| 2026-07-21 | $5.27 | -0.57% | $5.31 | $5.41 | $5.27 | 39.10K |
| 2026-07-20 | $5.30 | -0.75% | $5.37 | $5.41 | $5.23 | 24.80K |
| 2026-07-17 | $5.34 | -1.66% | $5.43 | $5.49 | $5.30 | 44.70K |
| 2026-07-16 | $5.43 | -0.55% | $5.36 | $5.50 | $5.36 | 42.00K |
| 2026-07-15 | $5.46 | +2.44% | $5.27 | $5.50 | $5.27 | 72.00K |
| 2026-07-14 | $5.33 | +0.57% | $5.27 | $5.40 | $5.25 | 13.80K |
| 2026-07-13 | $5.30 | +0.95% | $5.24 | $5.38 | $5.21 | 49.20K |
| 2026-07-10 | $5.25 | -0.38% | $5.28 | $5.39 | $5.20 | 35.10K |
| 2026-07-09 | $5.27 | +1.35% | $5.20 | $5.34 | $5.15 | 38.20K |
| 2026-07-08 | $5.20 | -0.19% | $5.19 | $5.31 | $5.15 | 35.70K |
| 2026-07-07 | $5.21 | -0.76% | $5.30 | $5.35 | $5.14 | 34.50K |
| 2026-07-06 | $5.25 | -1.13% | $5.32 | $5.39 | $5.19 | 82.50K |
| 2026-07-02 | $5.31 | -2.75% | $5.50 | $5.51 | $5.30 | 59.10K |
| 2026-07-01 | $5.46 | +0.18% | $5.44 | $5.75 | $5.38 | 137.70K |
| 2026-06-30 | $5.45 | 0.00% | $5.41 | $5.63 | $5.32 | 92.20K |
| 2026-06-29 | $5.45 | -1.45% | $5.54 | $5.69 | $5.45 | 84.60K |
| 2026-06-26 | $5.53 | -1.78% | $5.71 | $5.71 | $5.51 | 29.50K |
| 2026-06-25 | $5.63 | +1.26% | $5.53 | $5.69 | $5.47 | 65.50K |
| 2026-06-24 | $5.56 | +0.72% | $5.46 | $5.65 | $5.41 | 69.20K |
| 2026-06-23 | $5.52 | +2.60% | $5.40 | $5.57 | $5.36 | 70.20K |
| 2026-06-22 | $5.38 | -1.65% | $5.47 | $5.57 | $5.33 | 162.10K |
| 2026-06-18 | $5.47 | +0.74% | $5.48 | $5.65 | $5.38 | 146.20K |
| 2026-06-17 | $5.43 | -1.81% | $5.48 | $5.68 | $5.38 | 108.20K |
| 2026-06-16 | $5.53 | -2.98% | $5.71 | $5.85 | $5.53 | 102.90K |
| 2026-06-15 | $5.70 | -7.47% | $5.83 | $6.08 | $5.70 | 172.90K |
| 2026-06-12 | $6.16 | +1.15% | $6.16 | $6.34 | $6.08 | 231.90K |
| 2026-06-11 | $6.09 | +1.33% | $6.01 | $6.15 | $5.95 | 115.70K |
| 2026-06-10 | $6.01 | 0.00% | $6.02 | $6.12 | $5.99 | 77.70K |
| 2026-06-09 | $6.01 | -1.23% | $6.09 | $6.11 | $5.95 | 78.10K |
| 2026-06-08 | $6.09 | -0.41% | $6.08 | $6.30 | $6.04 | 129.80K |
| 2026-06-05 | $6.11 | -3.93% | $6.25 | $6.30 | $6.05 | 122.90K |
| 2026-06-04 | $6.36 | +4.61% | $6.08 | $6.38 | $6.08 | 103.90K |
| 2026-06-03 | $6.08 | -1.94% | $6.23 | $6.26 | $6.01 | 89.20K |
| 2026-06-02 | $6.20 | -4.62% | $6.41 | $6.48 | $6.17 | 129.50K |
| 2026-06-01 | $6.50 | +6.38% | $6.20 | $6.58 | $6.18 | 196.40K |
| 2026-05-29 | $6.11 | +2.35% | $6.12 | $6.25 | $6.09 | 132.60K |
| 2026-05-28 | $5.97 | -0.50% | $6.03 | $6.18 | $5.93 | 108.70K |
| 2026-05-27 | $6.00 | -0.50% | $6.08 | $6.20 | $5.95 | 39.20K |