Great Elm Capital Corp. (GECC)
NASDAQ: GECC · Real-Time Price · USD
7.88
-0.02 (-0.25%)
Dec 5, 2025, 4:00 PM EST - Market closed
Great Elm Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.90 | 7.97 | 7.79 | 7.88 | 7.88 | -0.25% | 72,738 |
| Dec 4, 2025 | 7.83 | 7.95 | 7.69 | 7.90 | 7.90 | 1.41% | 68,142 |
| Dec 3, 2025 | 7.64 | 7.85 | 7.64 | 7.79 | 7.79 | 2.10% | 89,566 |
| Dec 2, 2025 | 7.60 | 7.84 | 7.60 | 7.63 | 7.63 | -0.26% | 84,880 |
| Dec 1, 2025 | 7.63 | 7.68 | 7.56 | 7.65 | 7.65 | -0.91% | 72,941 |
| Nov 28, 2025 | 7.70 | 7.80 | 7.64 | 7.72 | 7.72 | 0.52% | 43,012 |
| Nov 26, 2025 | 7.68 | 7.75 | 7.58 | 7.68 | 7.68 | 0.39% | 52,070 |
| Nov 25, 2025 | 7.63 | 7.65 | 7.55 | 7.65 | 7.65 | 1.06% | 45,553 |
| Nov 24, 2025 | 7.40 | 7.61 | 7.40 | 7.57 | 7.57 | 2.44% | 38,399 |
| Nov 21, 2025 | 7.38 | 7.45 | 7.31 | 7.39 | 7.39 | 1.65% | 28,405 |
| Nov 20, 2025 | 7.45 | 7.60 | 7.27 | 7.27 | 7.27 | -1.62% | 60,672 |
| Nov 19, 2025 | 7.60 | 7.60 | 7.31 | 7.39 | 7.39 | -1.99% | 35,217 |
| Nov 18, 2025 | 7.40 | 7.57 | 7.29 | 7.54 | 7.54 | 1.62% | 58,492 |
| Nov 17, 2025 | 7.80 | 7.90 | 7.32 | 7.42 | 7.42 | -4.63% | 227,415 |
| Nov 14, 2025 | 7.85 | 7.90 | 7.51 | 7.78 | 7.78 | -0.26% | 112,230 |
| Nov 13, 2025 | 8.00 | 8.08 | 7.74 | 7.80 | 7.80 | -2.38% | 66,060 |
| Nov 12, 2025 | 7.98 | 8.14 | 7.98 | 7.99 | 7.99 | -0.50% | 61,071 |
| Nov 11, 2025 | 7.94 | 8.06 | 7.85 | 8.03 | 8.03 | 2.42% | 181,021 |
| Nov 10, 2025 | 7.66 | 7.97 | 7.30 | 7.84 | 7.84 | 1.29% | 271,007 |
| Nov 7, 2025 | 7.57 | 7.76 | 7.52 | 7.74 | 7.74 | 2.25% | 86,338 |
| Nov 6, 2025 | 7.61 | 7.67 | 7.50 | 7.57 | 7.57 | -1.94% | 56,329 |
| Nov 5, 2025 | 7.54 | 7.84 | 7.45 | 7.72 | 7.72 | 3.35% | 85,192 |
| Nov 4, 2025 | 7.49 | 7.60 | 7.35 | 7.47 | 7.47 | -0.13% | 68,666 |
| Nov 3, 2025 | 7.74 | 7.76 | 7.38 | 7.48 | 7.48 | -4.83% | 104,892 |
| Oct 31, 2025 | 7.68 | 7.86 | 7.61 | 7.86 | 7.86 | 2.88% | 47,833 |
| Oct 30, 2025 | 7.85 | 7.85 | 7.60 | 7.64 | 7.64 | -2.80% | 70,404 |
| Oct 29, 2025 | 7.85 | 7.97 | 7.77 | 7.86 | 7.86 | -0.51% | 166,251 |
| Oct 28, 2025 | 7.88 | 7.99 | 7.71 | 7.90 | 7.90 | 0.13% | 160,341 |
| Oct 27, 2025 | 7.70 | 7.90 | 7.60 | 7.89 | 7.89 | 2.47% | 213,939 |
| Oct 24, 2025 | 7.65 | 7.91 | 7.61 | 7.70 | 7.70 | 1.32% | 229,634 |
| Oct 23, 2025 | 7.59 | 7.76 | 7.57 | 7.60 | 7.60 | -0.52% | 113,732 |
| Oct 22, 2025 | 7.61 | 7.64 | 7.50 | 7.64 | 7.64 | 0.92% | 71,020 |
| Oct 21, 2025 | 7.60 | 7.65 | 7.53 | 7.57 | 7.57 | -1.05% | 98,356 |
| Oct 20, 2025 | 7.45 | 7.65 | 7.36 | 7.65 | 7.65 | 3.52% | 105,088 |
| Oct 17, 2025 | 7.23 | 7.49 | 7.23 | 7.39 | 7.39 | 1.37% | 114,740 |
| Oct 16, 2025 | 7.32 | 7.47 | 7.26 | 7.29 | 7.29 | -0.68% | 167,598 |
| Oct 15, 2025 | 7.34 | 7.49 | 7.18 | 7.34 | 7.34 | -0.68% | 224,459 |
| Oct 14, 2025 | 7.44 | 7.51 | 7.27 | 7.39 | 7.39 | -1.47% | 117,207 |
| Oct 13, 2025 | 7.68 | 7.79 | 7.41 | 7.50 | 7.50 | -2.47% | 161,803 |
| Oct 10, 2025 | 7.46 | 7.79 | 7.45 | 7.69 | 7.69 | 3.22% | 180,220 |
| Oct 9, 2025 | 7.63 | 7.85 | 7.31 | 7.45 | 7.45 | -1.32% | 533,119 |
| Oct 8, 2025 | 8.02 | 8.09 | 7.47 | 7.55 | 7.55 | -6.79% | 510,565 |
| Oct 7, 2025 | 7.82 | 8.12 | 7.52 | 8.10 | 8.10 | 5.61% | 530,343 |
| Oct 6, 2025 | 8.80 | 8.80 | 7.22 | 7.67 | 7.67 | -13.24% | 1,263,665 |
| Oct 3, 2025 | 8.95 | 9.38 | 8.80 | 8.84 | 8.84 | -1.56% | 344,254 |
| Oct 2, 2025 | 9.02 | 9.07 | 8.63 | 8.98 | 8.98 | 0.56% | 249,515 |
| Oct 1, 2025 | 9.88 | 9.88 | 8.74 | 8.93 | 8.93 | -10.88% | 623,265 |
| Sep 30, 2025 | 10.73 | 10.88 | 9.80 | 10.02 | 10.02 | -6.79% | 313,004 |
| Sep 29, 2025 | 11.35 | 11.39 | 10.72 | 10.75 | 10.75 | -4.95% | 207,010 |
| Sep 26, 2025 | 11.45 | 11.45 | 11.31 | 11.31 | 11.31 | -1.22% | 73,685 |
| Sep 25, 2025 | 11.36 | 11.46 | 11.25 | 11.45 | 11.45 | 0.79% | 54,427 |
| Sep 24, 2025 | 11.38 | 11.43 | 11.27 | 11.36 | 11.36 | -0.61% | 72,187 |
| Sep 23, 2025 | 11.40 | 11.45 | 11.32 | 11.43 | 11.43 | 0.62% | 68,846 |
| Sep 22, 2025 | 11.44 | 11.46 | 11.29 | 11.36 | 11.36 | -0.79% | 214,532 |
| Sep 19, 2025 | 11.33 | 11.45 | 11.15 | 11.45 | 11.45 | 1.06% | 130,636 |
| Sep 18, 2025 | 11.41 | 11.41 | 11.06 | 11.33 | 11.33 | 1.43% | 111,960 |
| Sep 17, 2025 | 11.00 | 11.17 | 10.89 | 11.17 | 11.17 | 2.38% | 96,048 |
| Sep 16, 2025 | 11.15 | 11.18 | 10.79 | 10.91 | 10.91 | -1.53% | 257,969 |
| Sep 15, 2025 | 10.92 | 11.45 | 10.88 | 11.08 | 11.08 | -1.86% | 1,406,118 |
| Sep 12, 2025 | 11.28 | 11.31 | 11.20 | 11.29 | 10.92 | 0.09% | 120,151 |
| Sep 11, 2025 | 11.15 | 11.32 | 11.11 | 11.28 | 10.91 | 1.17% | 327,812 |
| Sep 10, 2025 | 11.25 | 11.29 | 11.15 | 11.15 | 10.78 | -0.89% | 106,936 |
| Sep 9, 2025 | 11.29 | 11.31 | 11.25 | 11.25 | 10.88 | -0.44% | 98,428 |
| Sep 8, 2025 | 11.32 | 11.37 | 11.29 | 11.30 | 10.93 | 0.09% | 134,406 |
| Sep 5, 2025 | 11.25 | 11.36 | 11.24 | 11.29 | 10.92 | 0.36% | 67,834 |
| Sep 4, 2025 | 11.25 | 11.26 | 11.23 | 11.25 | 10.88 | - | 71,756 |
| Sep 3, 2025 | 11.25 | 11.30 | 11.24 | 11.25 | 10.88 | - | 48,210 |
| Sep 2, 2025 | 11.25 | 11.25 | 11.22 | 11.25 | 10.88 | - | 75,271 |
| Aug 29, 2025 | 11.25 | 11.26 | 11.23 | 11.25 | 10.88 | 0.04% | 28,408 |
| Aug 28, 2025 | 11.25 | 11.26 | 11.17 | 11.25 | 10.88 | -0.04% | 53,478 |
| Aug 27, 2025 | 11.25 | 11.25 | 11.16 | 11.25 | 10.88 | - | 56,671 |
| Aug 26, 2025 | 11.20 | 11.25 | 11.19 | 11.25 | 10.88 | 0.45% | 42,457 |
| Aug 25, 2025 | 11.20 | 11.20 | 11.17 | 11.20 | 10.83 | - | 57,419 |
| Aug 22, 2025 | 11.19 | 11.20 | 11.16 | 11.20 | 10.83 | - | 57,223 |
| Aug 21, 2025 | 11.20 | 11.20 | 11.19 | 11.20 | 10.83 | - | 75,062 |
| Aug 20, 2025 | 11.16 | 11.20 | 11.16 | 11.20 | 10.83 | 0.45% | 37,949 |
| Aug 19, 2025 | 11.16 | 11.19 | 11.11 | 11.15 | 10.78 | -0.27% | 51,606 |
| Aug 18, 2025 | 11.15 | 11.20 | 11.08 | 11.18 | 10.81 | 0.81% | 78,186 |
| Aug 15, 2025 | 11.07 | 11.15 | 11.04 | 11.09 | 10.73 | 0.09% | 43,623 |
| Aug 14, 2025 | 11.07 | 11.14 | 11.01 | 11.08 | 10.72 | -0.40% | 44,213 |
| Aug 13, 2025 | 11.00 | 11.14 | 10.94 | 11.13 | 10.76 | 1.23% | 40,219 |
| Aug 12, 2025 | 10.89 | 11.01 | 10.89 | 10.99 | 10.63 | 0.46% | 35,862 |
| Aug 11, 2025 | 10.98 | 11.00 | 10.91 | 10.94 | 10.58 | -0.09% | 34,061 |
| Aug 8, 2025 | 10.96 | 10.97 | 10.89 | 10.95 | 10.59 | - | 36,515 |
| Aug 7, 2025 | 11.00 | 11.00 | 10.94 | 10.95 | 10.59 | -0.36% | 30,031 |
| Aug 6, 2025 | 11.00 | 11.02 | 10.95 | 10.99 | 10.63 | -0.09% | 18,908 |
| Aug 5, 2025 | 11.10 | 11.10 | 10.95 | 11.00 | 10.64 | 0.55% | 41,127 |
| Aug 4, 2025 | 10.90 | 11.00 | 10.86 | 10.94 | 10.58 | -0.32% | 34,935 |
| Aug 1, 2025 | 10.98 | 11.00 | 10.94 | 10.98 | 10.62 | -0.14% | 31,788 |
| Jul 31, 2025 | 11.00 | 11.00 | 10.98 | 10.99 | 10.63 | 0.09% | 17,155 |
| Jul 30, 2025 | 10.99 | 11.00 | 10.98 | 10.98 | 10.62 | -0.18% | 13,664 |
| Jul 29, 2025 | 10.98 | 11.00 | 10.97 | 11.00 | 10.64 | 0.21% | 16,153 |
| Jul 28, 2025 | 11.00 | 11.00 | 10.97 | 10.98 | 10.62 | 0.06% | 17,306 |
| Jul 25, 2025 | 10.98 | 11.00 | 10.94 | 10.97 | 10.61 | 0.18% | 8,502 |
| Jul 24, 2025 | 10.99 | 11.00 | 10.95 | 10.95 | 10.59 | -0.45% | 12,212 |
| Jul 23, 2025 | 10.99 | 11.03 | 10.97 | 11.00 | 10.64 | - | 16,196 |
| Jul 22, 2025 | 10.90 | 11.00 | 10.87 | 11.00 | 10.64 | 0.82% | 19,971 |
| Jul 21, 2025 | 11.00 | 11.00 | 10.75 | 10.91 | 10.55 | -0.82% | 57,933 |
| Jul 18, 2025 | 11.00 | 11.00 | 10.95 | 11.00 | 10.64 | - | 12,943 |
| Jul 17, 2025 | 11.00 | 11.00 | 10.92 | 11.00 | 10.64 | - | 19,193 |