Great Elm Capital Corp. (GECC)
NASDAQ: GECC · Real-Time Price · USD
10.77
+0.27 (2.57%)
Jun 27, 2025, 4:00 PM - Market closed
Great Elm Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 10.42 | 10.79 | 10.42 | 10.77 | 10.77 | 2.57% | 19,462 |
| Jun 26, 2025 | 10.41 | 10.57 | 10.37 | 10.50 | 10.50 | -0.10% | 6,093 |
| Jun 25, 2025 | 10.57 | 10.60 | 10.28 | 10.51 | 10.51 | 0.10% | 19,463 |
| Jun 24, 2025 | 10.51 | 10.52 | 10.36 | 10.50 | 10.50 | 1.74% | 8,523 |
| Jun 23, 2025 | 10.45 | 10.53 | 10.26 | 10.32 | 10.32 | -1.71% | 13,117 |
| Jun 20, 2025 | 10.54 | 10.61 | 10.50 | 10.50 | 10.50 | -0.85% | 8,577 |
| Jun 18, 2025 | 10.42 | 10.62 | 10.42 | 10.59 | 10.59 | 2.72% | 14,069 |
| Jun 17, 2025 | 10.49 | 10.59 | 10.26 | 10.31 | 10.31 | -1.90% | 13,933 |
| Jun 16, 2025 | 10.51 | 10.86 | 10.26 | 10.51 | 10.51 | -4.89% | 27,896 |
| Jun 13, 2025 | 11.00 | 11.07 | 10.91 | 11.05 | 10.67 | 0.55% | 46,060 |
| Jun 12, 2025 | 11.01 | 11.05 | 10.90 | 10.99 | 10.62 | -0.99% | 26,876 |
| Jun 11, 2025 | 11.19 | 11.20 | 11.02 | 11.10 | 10.72 | -0.09% | 17,761 |
| Jun 10, 2025 | 11.20 | 11.20 | 10.97 | 11.11 | 10.73 | 0.63% | 19,705 |
| Jun 9, 2025 | 10.79 | 11.18 | 10.72 | 11.04 | 10.67 | 3.04% | 36,818 |
| Jun 6, 2025 | 10.65 | 10.75 | 10.61 | 10.71 | 10.35 | 1.27% | 28,909 |
| Jun 5, 2025 | 10.64 | 10.65 | 10.55 | 10.58 | 10.22 | -0.19% | 22,011 |
| Jun 4, 2025 | 10.60 | 10.65 | 10.53 | 10.60 | 10.24 | 0.24% | 20,253 |
| Jun 3, 2025 | 10.54 | 10.65 | 10.52 | 10.58 | 10.22 | -0.05% | 9,673 |
| Jun 2, 2025 | 10.64 | 10.65 | 10.51 | 10.58 | 10.22 | -0.47% | 9,816 |
| May 30, 2025 | 10.49 | 10.70 | 10.49 | 10.63 | 10.27 | 0.57% | 13,834 |
| May 29, 2025 | 10.56 | 10.68 | 10.40 | 10.57 | 10.21 | 0.38% | 12,616 |
| May 28, 2025 | 10.59 | 10.69 | 10.29 | 10.53 | 10.17 | -1.50% | 48,805 |
| May 27, 2025 | 10.55 | 10.70 | 10.50 | 10.69 | 10.33 | 0.47% | 7,343 |
| May 23, 2025 | 10.53 | 10.65 | 10.47 | 10.64 | 10.28 | -0.19% | 7,963 |
| May 22, 2025 | 10.61 | 10.66 | 10.60 | 10.66 | 10.30 | - | 12,947 |
| May 21, 2025 | 10.58 | 10.67 | 10.51 | 10.66 | 10.30 | - | 19,856 |
| May 20, 2025 | 10.52 | 10.66 | 10.51 | 10.66 | 10.30 | 0.57% | 29,278 |
| May 19, 2025 | 10.56 | 10.60 | 10.47 | 10.60 | 10.24 | 0.38% | 16,843 |
| May 16, 2025 | 10.52 | 10.65 | 10.43 | 10.56 | 10.20 | 0.28% | 28,991 |
| May 15, 2025 | 10.54 | 10.55 | 10.40 | 10.53 | 10.17 | - | 12,732 |
| May 14, 2025 | 10.58 | 10.67 | 10.50 | 10.53 | 10.17 | -0.28% | 19,024 |
| May 13, 2025 | 10.70 | 10.71 | 10.50 | 10.56 | 10.20 | -0.47% | 10,804 |
| May 12, 2025 | 10.90 | 10.92 | 10.59 | 10.61 | 10.25 | -2.21% | 24,186 |
| May 9, 2025 | 10.90 | 10.95 | 10.72 | 10.85 | 10.48 | 0.18% | 33,919 |
| May 8, 2025 | 10.94 | 10.95 | 10.47 | 10.83 | 10.46 | 0.05% | 9,454 |
| May 7, 2025 | 10.63 | 10.90 | 10.56 | 10.83 | 10.46 | 2.32% | 73,807 |
| May 6, 2025 | 10.05 | 10.58 | 10.03 | 10.58 | 10.22 | 5.69% | 41,194 |
| May 5, 2025 | 10.10 | 10.16 | 10.00 | 10.01 | 9.67 | -0.81% | 10,512 |
| May 2, 2025 | 10.10 | 10.25 | 10.06 | 10.09 | 9.75 | 1.33% | 17,813 |
| May 1, 2025 | 10.04 | 10.09 | 9.96 | 9.96 | 9.62 | -1.68% | 16,742 |
| Apr 30, 2025 | 10.06 | 10.15 | 10.03 | 10.13 | 9.79 | - | 10,197 |
| Apr 29, 2025 | 10.11 | 10.17 | 9.95 | 10.13 | 9.79 | -0.25% | 14,872 |
| Apr 28, 2025 | 10.01 | 10.28 | 10.01 | 10.16 | 9.81 | 0.15% | 16,095 |
| Apr 25, 2025 | 10.15 | 10.15 | 9.91 | 10.14 | 9.80 | 0.80% | 10,272 |
| Apr 24, 2025 | 9.96 | 10.15 | 9.80 | 10.06 | 9.72 | 1.11% | 16,013 |
| Apr 23, 2025 | 10.01 | 10.19 | 9.95 | 9.95 | 9.61 | -0.60% | 11,799 |
| Apr 22, 2025 | 10.14 | 10.26 | 10.00 | 10.01 | 9.67 | -1.86% | 9,673 |
| Apr 21, 2025 | 10.23 | 10.26 | 9.96 | 10.20 | 9.85 | -0.39% | 8,879 |
| Apr 17, 2025 | 10.21 | 10.26 | 9.85 | 10.24 | 9.89 | 1.49% | 19,391 |
| Apr 16, 2025 | 10.05 | 10.26 | 9.81 | 10.09 | 9.75 | 1.41% | 17,466 |