Great Elm Capital Corp. (GECC)
NASDAQ: GECC · Real-Time Price · USD
11.09
+0.01 (0.09%)
At close: Aug 15, 2025, 4:00 PM
11.13
+0.04 (0.36%)
After-hours: Aug 15, 2025, 4:41 PM EDT
Great Elm Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 11.07 | 11.15 | 11.04 | 11.09 | - | 0.09% | 43,615 |
| Aug 14, 2025 | 11.07 | 11.14 | 11.01 | 11.08 | 11.08 | -0.40% | 44,213 |
| Aug 13, 2025 | 11.00 | 11.14 | 10.94 | 11.13 | 11.13 | 1.23% | 40,219 |
| Aug 12, 2025 | 10.89 | 11.01 | 10.89 | 10.99 | 10.99 | 0.46% | 35,862 |
| Aug 11, 2025 | 10.98 | 11.00 | 10.91 | 10.94 | 10.94 | -0.09% | 34,061 |
| Aug 8, 2025 | 10.96 | 10.97 | 10.89 | 10.95 | 10.95 | - | 36,515 |
| Aug 7, 2025 | 11.00 | 11.00 | 10.94 | 10.95 | 10.95 | -0.36% | 30,031 |
| Aug 6, 2025 | 11.00 | 11.02 | 10.95 | 10.99 | 10.99 | -0.09% | 18,908 |
| Aug 5, 2025 | 11.10 | 11.10 | 10.95 | 11.00 | 11.00 | 0.55% | 41,127 |
| Aug 4, 2025 | 10.90 | 11.00 | 10.86 | 10.94 | 10.94 | -0.32% | 34,935 |
| Aug 1, 2025 | 10.98 | 11.00 | 10.94 | 10.98 | 10.98 | -0.14% | 31,788 |
| Jul 31, 2025 | 11.00 | 11.00 | 10.98 | 10.99 | 10.99 | 0.09% | 17,155 |
| Jul 30, 2025 | 10.99 | 11.00 | 10.98 | 10.98 | 10.98 | -0.18% | 13,664 |
| Jul 29, 2025 | 10.98 | 11.00 | 10.97 | 11.00 | 11.00 | 0.21% | 16,153 |
| Jul 28, 2025 | 11.00 | 11.00 | 10.97 | 10.98 | 10.98 | 0.06% | 17,306 |
| Jul 25, 2025 | 10.98 | 11.00 | 10.94 | 10.97 | 10.97 | 0.18% | 8,502 |
| Jul 24, 2025 | 10.99 | 11.00 | 10.95 | 10.95 | 10.95 | -0.45% | 12,212 |
| Jul 23, 2025 | 10.99 | 11.03 | 10.97 | 11.00 | 11.00 | - | 16,196 |
| Jul 22, 2025 | 10.90 | 11.00 | 10.87 | 11.00 | 11.00 | 0.82% | 19,971 |
| Jul 21, 2025 | 11.00 | 11.00 | 10.75 | 10.91 | 10.91 | -0.82% | 57,933 |
| Jul 18, 2025 | 11.00 | 11.00 | 10.95 | 11.00 | 11.00 | - | 12,943 |
| Jul 17, 2025 | 11.00 | 11.00 | 10.92 | 11.00 | 11.00 | - | 19,193 |
| Jul 16, 2025 | 10.94 | 11.00 | 10.91 | 11.00 | 11.00 | 0.55% | 16,331 |
| Jul 15, 2025 | 11.00 | 11.00 | 10.91 | 10.94 | 10.94 | -0.36% | 27,864 |
| Jul 14, 2025 | 10.96 | 11.00 | 10.89 | 10.98 | 10.98 | 0.18% | 35,155 |
| Jul 11, 2025 | 10.91 | 10.98 | 10.90 | 10.96 | 10.96 | 0.09% | 50,961 |
| Jul 10, 2025 | 10.94 | 10.95 | 10.87 | 10.95 | 10.95 | 0.09% | 33,356 |
| Jul 9, 2025 | 10.90 | 10.95 | 10.84 | 10.94 | 10.94 | 0.92% | 28,717 |
| Jul 8, 2025 | 10.93 | 10.95 | 10.83 | 10.84 | 10.84 | -0.82% | 14,522 |
| Jul 7, 2025 | 10.95 | 10.95 | 10.86 | 10.93 | 10.93 | - | 40,744 |
| Jul 3, 2025 | 10.95 | 10.95 | 10.80 | 10.93 | 10.93 | -0.18% | 58,446 |
| Jul 2, 2025 | 10.90 | 10.95 | 10.86 | 10.95 | 10.95 | 0.92% | 37,444 |
| Jul 1, 2025 | 10.74 | 10.95 | 10.74 | 10.85 | 10.85 | 1.73% | 36,431 |
| Jun 30, 2025 | 10.79 | 10.85 | 10.45 | 10.67 | 10.67 | -0.97% | 34,224 |
| 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 |