NASDAQ : GECC
Great Elm Capital Corp. — Price history
Financials · Asset Management · United States
Last price 4.98 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 69.17M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Great Elm Capital Corp. (GECC) closed at 4.95 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 5 | 5.01 | 4.9 | 4.95 | 54,309 | -0.60% |
| 2026-10-29 | 4.95 | 5.01 | 4.9 | 4.98 | 79,857 | -0.20% |
| 2026-10-28 | 4.85 | 4.99 | 4.85 | 4.99 | 15,449 | +1.84% |
| 2026-10-27 | 4.75 | 4.968 | 4.73 | 4.9 | 42,959 | +4.26% |
| 2026-10-26 | 4.75 | 4.875 | 4.7 | 4.7 | 36,566 | -1.05% |
| 2026-10-23 | 4.8 | 4.93 | 4.74 | 4.75 | 51,230 | -1.04% |
| 2026-10-22 | 4.91 | 4.95 | 4.8 | 4.8 | 65,983 | -2.24% |
| 2026-10-21 | 4.99 | 4.99 | 4.9 | 4.91 | 29,226 | +0.20% |
| 2026-10-20 | 4.95 | 4.993 | 4.9 | 4.9 | 67,549 | -1.21% |
| 2026-10-19 | 4.96 | 5 | 4.96 | 4.96 | 35,857 | -0.20% |
| 2026-10-16 | 5.01 | 5.02 | 4.95 | 4.97 | 36,239 | -1.00% |
| 2026-10-15 | 4.99 | 5.02 | 4.99 | 5.02 | 30,977 | +0.40% |
| 2026-10-14 | 4.99 | 5 | 4.95 | 5 | 26,631 | +0.40% |
| 2026-10-13 | 4.97 | 5.01 | 4.95 | 4.98 | 27,796 | +0.00% |
| 2026-10-12 | 5.01 | 5.02 | 4.95 | 4.98 | 42,253 | -0.40% |
| 2026-10-09 | 5.04 | 5.04 | 4.99 | 5 | 38,408 | -1.19% |
| 2026-10-08 | 4.99 | 5.09 | 4.95 | 5.06 | 25,271 | +1.00% |
| 2026-10-07 | 5.008 | 5.07 | 4.96 | 5.01 | 48,542 | +0.00% |
| 2026-10-06 | 4.99 | 5.06 | 4.94 | 5.01 | 30,011 | +0.60% |
| 2026-10-05 | 5.01 | 5.07 | 4.95 | 4.98 | 76,757 | -0.80% |
| 2026-10-02 | 5.1 | 5.3 | 4.99 | 5.02 | 59,321 | -1.18% |
| 2026-10-01 | 5.27 | 5.336 | 5.07 | 5.08 | 42,082 | -3.79% |
| 2026-09-30 | 5.28 | 5.435 | 5.22 | 5.28 | 56,836 | +0.57% |
| 2026-09-29 | 5.15 | 5.32 | 5.135 | 5.25 | 63,035 | +1.74% |
| 2026-09-28 | 5.26 | 5.35 | 5.14 | 5.16 | 34,305 | -2.27% |
| 2026-09-25 | 5.27 | 5.43 | 5.26 | 5.28 | 12,744 | +0.19% |
| 2026-09-24 | 5.29 | 5.435 | 5.23 | 5.27 | 20,724 | -0.57% |
| 2026-09-23 | 5.41 | 5.44 | 5.271 | 5.3 | 14,605 | -1.85% |
| 2026-09-22 | 5.37 | 5.54 | 5.23 | 5.4 | 101,018 | +0.56% |
| 2026-09-21 | 5.42 | 5.52 | 5.33 | 5.37 | 23,086 | -1.47% |
| 2026-09-18 | 5.43 | 5.48 | 5.35 | 5.45 | 24,747 | +0.18% |
| 2026-09-17 | 5.38 | 5.54 | 5.24 | 5.44 | 78,644 | +2.26% |
| 2026-09-16 | 5.59 | 5.63 | 5.232 | 5.32 | 77,431 | -4.66% |
| 2026-09-15 | 5.95 | 5.95 | 5.56 | 5.58 | 136,149 | -5.74% |
| 2026-09-14 | 6.04 | 6.18 | 5.991 | 6.17 | 233,160 | +3.18% |
| 2026-09-11 | 6.01 | 6.02 | 5.95 | 5.98 | 63,088 | +0.17% |
| 2026-09-10 | 5.94 | 6.01 | 5.9 | 5.97 | 26,759 | +1.02% |
| 2026-09-09 | 6 | 6.05 | 5.91 | 5.91 | 65,842 | -1.66% |
| 2026-09-08 | 5.99 | 6.14 | 5.99 | 6.01 | 41,539 | +0.17% |
| 2026-09-04 | 5.93 | 6.06 | 5.891 | 6 | 57,131 | +0.84% |
| 2026-09-03 | 6 | 6.085 | 5.89 | 5.95 | 30,535 | +0.51% |
| 2026-09-02 | 5.9 | 5.98 | 5.803 | 5.92 | 83,817 | -1.33% |
| 2026-09-01 | 6.08 | 6.105 | 5.98 | 6 | 39,498 | -1.88% |
| 2026-08-31 | 6.14 | 6.25 | 6.01 | 6.115 | 94,804 | -0.24% |
| 2026-08-28 | 5.985 | 6.13 | 5.97 | 6.13 | 67,649 | +2.34% |
| 2026-08-27 | 6 | 6.01 | 5.9 | 5.99 | 16,782 | +0.00% |
| 2026-08-26 | 5.93 | 6.03 | 5.9 | 5.99 | 11,604 | +0.84% |
| 2026-08-25 | 6.04 | 6.05 | 5.83 | 5.94 | 24,794 | -1.49% |
| 2026-08-24 | 6.02 | 6.09 | 5.98 | 6.03 | 91,042 | +0.75% |
| 2026-08-21 | 6 | 6.03 | 5.88 | 5.985 | 49,339 | -0.25% |
| 2026-08-20 | 5.9 | 6 | 5.857 | 6 | 33,738 | +2.21% |
| 2026-08-19 | 5.8 | 5.94 | 5.77 | 5.87 | 57,348 | -0.17% |
| 2026-08-18 | 5.72 | 5.89 | 5.72 | 5.88 | 36,962 | +2.44% |
| 2026-08-17 | 5.63 | 5.851 | 5.63 | 5.74 | 37,296 | +0.88% |
| 2026-08-14 | 5.88 | 5.883 | 5.61 | 5.69 | 34,883 | -2.40% |
| 2026-08-13 | 5.89 | 5.98 | 5.795 | 5.83 | 99,603 | -1.02% |
| 2026-08-12 | 5.59 | 5.98 | 5.56 | 5.89 | 131,124 | +4.62% |
| 2026-08-11 | 5.64 | 5.75 | 5.55 | 5.63 | 42,106 | +0.18% |
| 2026-08-10 | 5.84 | 5.864 | 5.61 | 5.62 | 43,276 | -4.42% |
| 2026-08-07 | 5.72 | 5.88 | 5.58 | 5.88 | 76,720 | +2.62% |
| 2026-08-06 | 5.35 | 5.77 | 5.35 | 5.73 | 152,563 | +11.05% |
| 2026-08-05 | 5.33 | 5.38 | 5.15 | 5.16 | 44,737 | -2.46% |
| 2026-08-04 | 5.18 | 5.325 | 5.18 | 5.29 | 34,413 | +2.32% |
| 2026-08-03 | 5.11 | 5.34 | 5.1 | 5.17 | 41,436 | +0.58% |
| 2026-07-31 | 5.16 | 5.19 | 5.07 | 5.14 | 20,206 | -0.96% |
| 2026-07-30 | 5.135 | 5.19 | 5.03 | 5.19 | 33,501 | +1.57% |
| 2026-07-29 | 5.12 | 5.183 | 5.1 | 5.11 | 40,719 | +0.59% |
| 2026-07-28 | 5.08 | 5.23 | 5.07 | 5.08 | 63,583 | -1.17% |
| 2026-07-27 | 5.13 | 5.22 | 5.01 | 5.14 | 157,035 | -1.53% |
| 2026-07-24 | 5.16 | 5.3 | 5.15 | 5.22 | 21,832 | +0.19% |
| 2026-07-23 | 5.19 | 5.325 | 5.12 | 5.21 | 53,516 | -0.19% |
| 2026-07-22 | 5.25 | 5.355 | 5.18 | 5.22 | 59,402 | -0.95% |
| 2026-07-21 | 5.31 | 5.41 | 5.27 | 5.27 | 39,134 | -0.57% |
| 2026-07-20 | 5.37 | 5.407 | 5.23 | 5.3 | 24,793 | -0.75% |
| 2026-07-17 | 5.43 | 5.49 | 5.3 | 5.34 | 44,688 | -1.66% |
| 2026-07-16 | 5.36 | 5.5 | 5.36 | 5.43 | 42,045 | -0.55% |
| 2026-07-15 | 5.27 | 5.5 | 5.27 | 5.46 | 72,186 | +2.44% |
| 2026-07-14 | 5.27 | 5.4 | 5.25 | 5.33 | 13,838 | +0.57% |
| 2026-07-13 | 5.24 | 5.38 | 5.21 | 5.3 | 49,405 | +0.95% |
| 2026-07-10 | 5.28 | 5.385 | 5.2 | 5.25 | 35,137 | -0.38% |
| 2026-07-09 | 5.2 | 5.345 | 5.15 | 5.27 | 38,223 | +1.35% |
| 2026-07-08 | 5.19 | 5.311 | 5.15 | 5.2 | 35,715 | -0.19% |
| 2026-07-07 | 5.3 | 5.35 | 5.14 | 5.21 | 34,872 | -0.76% |
| 2026-07-06 | 5.32 | 5.391 | 5.19 | 5.25 | 82,581 | -1.13% |
| 2026-07-02 | 5.5 | 5.51 | 5.3 | 5.31 | 59,061 | -2.75% |
| 2026-07-01 | 5.44 | 5.75 | 5.38 | 5.46 | 137,749 | +0.18% |
| 2026-06-30 | 5.41 | 5.63 | 5.315 | 5.45 | 92,240 | +0.00% |
| 2026-06-29 | 5.54 | 5.686 | 5.45 | 5.45 | 84,723 | -1.45% |
| 2026-06-26 | 5.71 | 5.714 | 5.51 | 5.53 | 29,511 | -1.78% |
| 2026-06-25 | 5.53 | 5.69 | 5.47 | 5.63 | 65,719 | +1.26% |
| 2026-06-24 | 5.46 | 5.65 | 5.412 | 5.56 | 69,204 | +0.72% |
| 2026-06-23 | 5.4 | 5.57 | 5.36 | 5.52 | 70,242 | +2.60% |
| 2026-06-22 | 5.47 | 5.565 | 5.33 | 5.38 | 162,091 | -1.65% |
| 2026-06-18 | 5.48 | 5.65 | 5.38 | 5.47 | 146,256 | +0.74% |
| 2026-06-17 | 5.48 | 5.68 | 5.38 | 5.43 | 108,248 | -1.81% |
| 2026-06-16 | 5.71 | 5.85 | 5.53 | 5.53 | 102,877 | -2.98% |
| 2026-06-15 | 5.83 | 6.08 | 5.7 | 5.7 | 172,873 | -3.55% |
| 2026-06-12 | 6.16 | 6.34 | 6.08 | 6.16 | 238,256 | +1.15% |
| 2026-06-11 | 6.01 | 6.15 | 5.952 | 6.09 | 115,740 | +1.33% |
| 2026-06-10 | 6.02 | 6.12 | 5.995 | 6.01 | 77,739 | +0.00% |
| 2026-06-09 | 6.09 | 6.115 | 5.95 | 6.01 | 78,077 | -1.23% |
| 2026-06-08 | 6.08 | 6.3 | 6.04 | 6.085 | 129,763 | -0.41% |
| 2026-06-05 | 6.25 | 6.3 | 6.05 | 6.11 | 122,940 | -3.93% |
| 2026-06-04 | 6.08 | 6.38 | 6.08 | 6.36 | 103,909 | +4.61% |
| 2026-06-03 | 6.23 | 6.257 | 6.009 | 6.08 | 89,183 | -1.94% |
| 2026-06-02 | 6.41 | 6.48 | 6.17 | 6.2 | 129,507 | -4.62% |
| 2026-06-01 | 6.2 | 6.58 | 6.185 | 6.5 | 196,517 | +6.38% |
| 2026-05-29 | 6.12 | 6.25 | 6.09 | 6.11 | 132,620 | +2.35% |
| 2026-05-28 | 6.03 | 6.18 | 5.93 | 5.97 | 108,706 | -0.50% |
| 2026-05-27 | 6.08 | 6.2 | 5.95 | 6 | 39,191 | -0.50% |
| 2026-05-26 | 5.76 | 6.12 | 5.75 | 6.03 | 188,565 | +5.79% |
| 2026-05-22 | 5.86 | 5.91 | 5.68 | 5.7 | 79,556 | -1.89% |
| 2026-05-21 | 5.92 | 6.075 | 5.77 | 5.81 | 90,307 | -0.85% |
| 2026-05-20 | 5.75 | 5.985 | 5.75 | 5.86 | 66,795 | +1.91% |
| 2026-05-19 | 5.71 | 5.8 | 5.7 | 5.75 | 84,436 | +4.17% |
| 2026-05-18 | 6.02 | 6.18 | 5.4 | 5.52 | 206,296 | -10.82% |
| 2026-05-15 | 6.2 | 6.3 | 6.1 | 6.19 | 124,406 | +0.81% |
| 2026-05-14 | 5.96 | 6.3 | 5.95 | 6.14 | 180,587 | +6.78% |
| 2026-05-13 | 5.68 | 5.8 | 5.68 | 5.75 | 34,319 | +0.52% |
| 2026-05-12 | 5.86 | 5.9 | 5.719 | 5.72 | 46,171 | -1.55% |