Great Elm Capital Corp 7.75 % Bonds 2025-31.12.35 GECCG
NASDAQ · United States · Miscellaneous
$24.640.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $24.63 | -0.20% | $24.64 | $24.64 | $24.63 | 500 |
| 2026-09-30 | $24.68 | -0.04% | $24.66 | $24.68 | $24.66 | 900 |
| 2026-09-29 | $24.69 | +0.86% | $24.70 | $24.70 | $24.69 | 500 |
| 2026-09-28 | $24.48 | -0.93% | $24.40 | $24.48 | $24.40 | 800 |
| 2026-09-25 | $24.71 | -0.44% | $24.70 | $24.71 | $24.70 | 800 |
| 2026-09-24 | $24.82 | +0.69% | $24.82 | $24.82 | $24.82 | 3.00K |
| 2026-09-23 | $24.65 | 0.00% | $24.65 | $24.65 | $24.65 | 0 |
| 2026-09-22 | $24.65 | -0.44% | $24.75 | $24.75 | $24.65 | 1.10K |
| 2026-09-21 | $24.76 | -0.16% | $24.80 | $24.80 | $24.76 | 3.30K |
| 2026-09-18 | $24.80 | 0.00% | $24.80 | $24.80 | $24.80 | 0 |
| 2026-09-17 | $24.80 | +1.35% | $24.81 | $24.81 | $24.80 | 500 |
| 2026-09-16 | $24.47 | 0.00% | $24.48 | $24.48 | $24.47 | 700 |
| 2026-09-15 | $24.47 | -1.53% | $24.57 | $24.88 | $24.47 | 1.20K |
| 2026-09-14 | $24.85 | 0.00% | $24.85 | $24.85 | $24.85 | 0 |
| 2026-09-11 | $24.85 | 0.00% | $24.85 | $24.85 | $24.85 | 0 |
| 2026-09-10 | $24.85 | 0.00% | $24.85 | $24.85 | $24.85 | 0 |
| 2026-09-09 | $24.85 | 0.00% | $24.85 | $24.85 | $24.85 | 0 |
| 2026-09-08 | $24.85 | 0.00% | $24.86 | $24.89 | $24.85 | 2.20K |
| 2026-09-04 | $24.85 | -1.19% | $24.85 | $24.85 | $24.85 | 700 |
| 2026-09-03 | $25.15 | +0.10% | $25.12 | $25.15 | $25.12 | 900 |
| 2026-09-02 | $25.13 | +1.47% | $24.90 | $25.13 | $24.90 | 1.90K |
| 2026-09-01 | $24.76 | 0.00% | $24.76 | $24.76 | $24.76 | 0 |
| 2026-08-31 | $24.76 | 0.00% | $24.76 | $24.76 | $24.76 | 0 |
| 2026-08-28 | $24.76 | -0.62% | $24.77 | $24.77 | $24.75 | 1.80K |
| 2026-08-27 | $24.92 | +0.34% | $24.98 | $25.00 | $24.92 | 2.80K |
| 2026-08-26 | $24.83 | -0.40% | $24.74 | $24.83 | $24.74 | 900 |
| 2026-08-25 | $24.93 | -0.32% | $25.01 | $25.01 | $24.93 | 2.30K |
| 2026-08-24 | $25.01 | 0.00% | $25.01 | $25.01 | $24.97 | 2.10K |
| 2026-08-21 | $25.01 | +0.48% | $25.00 | $25.02 | $24.90 | 2.00K |
| 2026-08-20 | $24.89 | -0.36% | $24.98 | $24.98 | $24.89 | 1.40K |
| 2026-08-19 | $24.98 | 0.00% | $24.98 | $24.98 | $24.98 | 0 |
| 2026-08-18 | $24.98 | 0.00% | $24.98 | $24.98 | $24.98 | 0 |
| 2026-08-17 | $24.98 | +0.04% | $25.07 | $25.07 | $24.98 | 1.20K |
| 2026-08-14 | $24.97 | +0.73% | $24.87 | $24.98 | $24.87 | 5.80K |
| 2026-08-13 | $24.79 | -0.74% | $24.78 | $24.79 | $24.77 | 900 |
| 2026-08-12 | $24.98 | +0.10% | $24.95 | $24.98 | $24.95 | 2.80K |
| 2026-08-11 | $24.95 | +0.08% | $24.82 | $24.95 | $24.82 | 2.90K |
| 2026-08-10 | $24.93 | +0.61% | $24.88 | $24.93 | $24.80 | 1.20K |
| 2026-08-07 | $24.78 | -0.08% | $24.77 | $24.95 | $24.75 | 4.30K |
| 2026-08-06 | $24.80 | -0.60% | $24.91 | $24.91 | $24.80 | 1.60K |
| 2026-08-05 | $24.95 | +0.44% | $24.94 | $24.95 | $24.94 | 1.60K |
| 2026-08-04 | $24.84 | +0.04% | $24.90 | $24.90 | $24.84 | 2.10K |
| 2026-08-03 | $24.83 | +0.36% | $24.94 | $24.94 | $24.83 | 1.30K |
| 2026-07-31 | $24.74 | 0.00% | $24.74 | $24.74 | $24.74 | 0 |
| 2026-07-30 | $24.74 | -0.44% | $24.80 | $24.85 | $24.74 | 600 |
| 2026-07-29 | $24.85 | 0.00% | $24.85 | $24.85 | $24.85 | 0 |
| 2026-07-28 | $24.85 | 0.00% | $24.85 | $24.85 | $24.85 | 0 |
| 2026-07-27 | $24.85 | +0.44% | $24.85 | $24.95 | $24.85 | 4.40K |
| 2026-07-24 | $24.74 | 0.00% | $24.74 | $24.74 | $24.74 | 0 |
| 2026-07-23 | $24.74 | 0.00% | $24.75 | $24.79 | $24.74 | 4.60K |
| 2026-07-22 | $24.74 | +0.37% | $24.76 | $24.76 | $24.74 | 3.70K |
| 2026-07-21 | $24.65 | -0.80% | $24.69 | $24.69 | $24.65 | 3.20K |
| 2026-07-20 | $24.85 | 0.00% | $24.85 | $24.85 | $24.85 | 0 |
| 2026-07-17 | $24.85 | +0.98% | $24.84 | $25.00 | $24.84 | 1.30K |
| 2026-07-16 | $24.61 | -0.77% | $24.85 | $24.85 | $24.60 | 3.10K |
| 2026-07-15 | $24.80 | -0.52% | $24.76 | $24.82 | $24.70 | 5.60K |
| 2026-07-14 | $24.93 | +0.18% | $24.93 | $24.93 | $24.93 | 4.80K |
| 2026-07-13 | $24.89 | -0.22% | $24.95 | $24.95 | $24.89 | 5.30K |
| 2026-07-10 | $24.94 | -0.04% | $24.92 | $24.95 | $24.75 | 3.30K |
| 2026-07-09 | $24.95 | -0.04% | $24.95 | $24.95 | $24.95 | 2.30K |
| 2026-07-08 | $24.96 | -0.16% | $24.95 | $25.05 | $24.95 | 3.90K |
| 2026-07-07 | $25.00 | +0.20% | $24.98 | $25.00 | $24.98 | 700 |
| 2026-07-06 | $24.95 | -0.16% | $25.00 | $25.00 | $24.95 | 500 |
| 2026-07-02 | $24.99 | 0.00% | $24.99 | $24.99 | $24.99 | 0 |
| 2026-07-01 | $24.99 | +0.56% | $25.00 | $25.05 | $24.90 | 3.10K |
| 2026-06-30 | $24.85 | -0.64% | $25.00 | $25.00 | $24.85 | 2.40K |
| 2026-06-29 | $25.01 | +0.28% | $25.00 | $25.14 | $24.80 | 3.10K |
| 2026-06-26 | $24.94 | 0.00% | $24.94 | $24.94 | $24.94 | 0 |
| 2026-06-25 | $24.94 | 0.00% | $24.94 | $24.94 | $24.94 | 0 |
| 2026-06-24 | $24.94 | +0.34% | $24.94 | $24.94 | $24.94 | 2.90K |
| 2026-06-23 | $24.85 | -0.42% | $24.70 | $25.00 | $24.70 | 3.60K |
| 2026-06-22 | $24.96 | 0.00% | $24.96 | $24.96 | $24.96 | 0 |
| 2026-06-18 | $24.96 | -0.32% | $24.97 | $25.14 | $24.96 | 1.00K |
| 2026-06-17 | $25.04 | +0.48% | $24.95 | $25.05 | $24.95 | 1.60K |
| 2026-06-16 | $24.92 | +0.32% | $25.01 | $25.03 | $24.88 | 3.80K |
| 2026-06-15 | $24.84 | -1.43% | $25.03 | $25.15 | $24.82 | 1.20K |
| 2026-06-12 | $25.20 | 0.00% | $25.20 | $25.20 | $25.20 | 700 |
| 2026-06-11 | $25.20 | +0.39% | $25.15 | $25.20 | $25.10 | 1.90K |
| 2026-06-10 | $25.10 | 0.00% | $25.10 | $25.10 | $25.10 | 0 |
| 2026-06-09 | $25.10 | 0.00% | $25.19 | $25.20 | $25.10 | 500 |
| 2026-06-08 | $25.10 | 0.00% | $25.10 | $25.10 | $25.10 | 0 |
| 2026-06-05 | $25.10 | 0.00% | $25.10 | $25.10 | $25.10 | 0 |
| 2026-06-04 | $25.10 | 0.00% | $25.10 | $25.10 | $25.10 | 0 |
| 2026-06-03 | $25.10 | -0.20% | $25.10 | $25.10 | $25.10 | 200 |
| 2026-06-02 | $25.15 | +0.20% | $25.06 | $25.15 | $25.05 | 1.50K |
| 2026-06-01 | $25.10 | +0.20% | $25.10 | $25.10 | $25.10 | 1.10K |
| 2026-05-29 | $25.05 | -0.04% | $25.05 | $25.05 | $25.05 | 300 |
| 2026-05-28 | $25.06 | +0.20% | $25.11 | $25.11 | $25.05 | 1.70K |
| 2026-05-27 | $25.01 | 0.00% | $25.01 | $25.01 | $25.01 | 0 |
| 2026-05-26 | $25.01 | -0.75% | $25.01 | $25.02 | $25.01 | 900 |