Great Elm Capital Corp. (GECC)
NASDAQ: GECC · Real-Time Price · USD
10.61
-0.24 (-2.21%)
At close: May 12, 2025, 4:00 PM
10.61
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT
Great Elm Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 10.90 | 10.92 | 10.59 | 10.61 | 10.61 | -2.21% | 24,186 |
| May 9, 2025 | 10.90 | 10.95 | 10.72 | 10.85 | 10.85 | 0.18% | 33,919 |
| May 8, 2025 | 10.94 | 10.95 | 10.47 | 10.83 | 10.83 | 0.05% | 9,454 |
| May 7, 2025 | 10.63 | 10.90 | 10.56 | 10.83 | 10.83 | 2.32% | 73,807 |
| May 6, 2025 | 10.05 | 10.58 | 10.03 | 10.58 | 10.58 | 5.69% | 41,194 |
| May 5, 2025 | 10.10 | 10.16 | 10.00 | 10.01 | 10.01 | -0.81% | 10,512 |
| May 2, 2025 | 10.10 | 10.25 | 10.06 | 10.09 | 10.09 | 1.33% | 17,813 |
| May 1, 2025 | 10.04 | 10.09 | 9.96 | 9.96 | 9.96 | -1.68% | 16,742 |
| Apr 30, 2025 | 10.06 | 10.15 | 10.03 | 10.13 | 10.13 | - | 10,197 |
| Apr 29, 2025 | 10.11 | 10.17 | 9.95 | 10.13 | 10.13 | -0.25% | 14,872 |
| Apr 28, 2025 | 10.01 | 10.28 | 10.01 | 10.16 | 10.16 | 0.15% | 16,095 |
| Apr 25, 2025 | 10.15 | 10.15 | 9.91 | 10.14 | 10.14 | 0.80% | 10,272 |
| Apr 24, 2025 | 9.96 | 10.15 | 9.80 | 10.06 | 10.06 | 1.11% | 16,013 |
| Apr 23, 2025 | 10.01 | 10.19 | 9.95 | 9.95 | 9.95 | -0.60% | 11,799 |
| Apr 22, 2025 | 10.14 | 10.26 | 10.00 | 10.01 | 10.01 | -1.86% | 9,673 |
| Apr 21, 2025 | 10.23 | 10.26 | 9.96 | 10.20 | 10.20 | -0.39% | 8,879 |
| Apr 17, 2025 | 10.21 | 10.26 | 9.85 | 10.24 | 10.24 | 1.49% | 19,391 |
| Apr 16, 2025 | 10.05 | 10.26 | 9.81 | 10.09 | 10.09 | 1.41% | 17,466 |
| Apr 15, 2025 | 9.88 | 10.26 | 9.88 | 9.95 | 9.95 | 0.81% | 57,118 |
| Apr 14, 2025 | 9.34 | 9.89 | 9.26 | 9.87 | 9.87 | 4.06% | 71,037 |
| Apr 11, 2025 | 9.50 | 9.80 | 9.22 | 9.49 | 9.49 | -0.16% | 16,651 |
| Apr 10, 2025 | 9.58 | 9.70 | 9.22 | 9.50 | 9.50 | -0.52% | 19,188 |
| Apr 9, 2025 | 9.05 | 9.76 | 8.87 | 9.55 | 9.55 | 3.69% | 45,826 |
| Apr 8, 2025 | 9.29 | 9.64 | 8.97 | 9.21 | 9.21 | 0.11% | 34,580 |
| Apr 7, 2025 | 9.25 | 9.44 | 9.00 | 9.20 | 9.20 | -0.86% | 38,723 |
| Apr 4, 2025 | 9.90 | 9.90 | 9.25 | 9.28 | 9.28 | -6.45% | 48,186 |
| Apr 3, 2025 | 9.95 | 10.12 | 9.92 | 9.92 | 9.92 | -1.29% | 17,096 |
| Apr 2, 2025 | 10.14 | 10.18 | 10.01 | 10.05 | 10.05 | -1.47% | 10,216 |
| Apr 1, 2025 | 10.15 | 10.36 | 10.15 | 10.20 | 10.20 | 0.10% | 13,108 |
| Mar 31, 2025 | 10.47 | 10.49 | 10.19 | 10.19 | 10.19 | -2.02% | 15,593 |
| Mar 28, 2025 | 10.26 | 10.48 | 10.01 | 10.40 | 10.40 | 3.79% | 25,309 |
| Mar 27, 2025 | 10.10 | 10.30 | 9.90 | 10.02 | 10.02 | -0.79% | 6,855 |
| Mar 26, 2025 | 10.03 | 10.33 | 9.90 | 10.10 | 10.10 | 0.30% | 12,573 |
| Mar 25, 2025 | 10.03 | 10.19 | 9.91 | 10.07 | 10.07 | 0.40% | 18,915 |
| Mar 24, 2025 | 10.19 | 10.28 | 10.01 | 10.03 | 10.03 | -1.13% | 31,738 |
| Mar 21, 2025 | 10.03 | 10.20 | 10.01 | 10.15 | 10.15 | 1.05% | 10,887 |
| Mar 20, 2025 | 10.16 | 10.21 | 9.96 | 10.04 | 10.04 | -1.33% | 16,984 |
| Mar 19, 2025 | 10.26 | 10.26 | 9.97 | 10.18 | 10.18 | -1.02% | 20,928 |
| Mar 18, 2025 | 10.24 | 10.32 | 9.77 | 10.28 | 10.28 | 1.28% | 35,818 |
| Mar 17, 2025 | 10.55 | 10.93 | 10.02 | 10.15 | 10.15 | -6.71% | 85,520 |
| Mar 14, 2025 | 10.86 | 10.91 | 10.63 | 10.88 | 10.50 | 0.46% | 69,296 |
| Mar 13, 2025 | 10.45 | 10.89 | 10.45 | 10.83 | 10.45 | 4.64% | 31,338 |
| Mar 12, 2025 | 10.68 | 10.68 | 10.35 | 10.35 | 9.99 | -1.62% | 43,508 |
| Mar 11, 2025 | 10.52 | 10.70 | 10.46 | 10.52 | 10.15 | -0.09% | 23,056 |
| Mar 10, 2025 | 10.82 | 11.01 | 10.46 | 10.53 | 10.16 | -2.32% | 39,479 |
| Mar 7, 2025 | 11.16 | 11.16 | 10.37 | 10.78 | 10.40 | -2.88% | 69,473 |
| Mar 6, 2025 | 11.20 | 11.24 | 11.07 | 11.10 | 10.71 | -0.98% | 6,688 |
| Mar 5, 2025 | 11.27 | 11.27 | 11.10 | 11.21 | 10.82 | -1.15% | 12,252 |
| Mar 4, 2025 | 11.21 | 11.39 | 11.13 | 11.34 | 10.94 | 0.62% | 32,287 |
| Mar 3, 2025 | 11.28 | 11.39 | 11.22 | 11.27 | 10.87 | -0.27% | 10,806 |