Great Elm Capital Corp. (GECC)
NASDAQ: GECC · Real-Time Price · USD
5.54
+0.02 (0.36%)
At close: Apr 28, 2026, 4:00 PM EDT
5.41
-0.13 (-2.35%)
After-hours: Apr 28, 2026, 7:04 PM EDT
Great Elm Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.54 | 5.60 | 5.53 | 5.54 | 5.54 | 0.36% | 22,694 |
| Apr 27, 2026 | 5.55 | 5.59 | 5.51 | 5.52 | 5.52 | -0.54% | 33,276 |
| Apr 24, 2026 | 5.56 | 5.62 | 5.54 | 5.55 | 5.55 | - | 23,685 |
| Apr 23, 2026 | 5.50 | 5.60 | 5.46 | 5.55 | 5.55 | 1.09% | 121,415 |
| Apr 22, 2026 | 5.45 | 5.70 | 5.45 | 5.49 | 5.49 | 3.39% | 47,966 |
| Apr 21, 2026 | 5.43 | 5.50 | 5.30 | 5.31 | 5.31 | -1.85% | 36,290 |
| Apr 20, 2026 | 5.41 | 5.47 | 5.35 | 5.41 | 5.41 | 1.12% | 47,310 |
| Apr 17, 2026 | 5.35 | 5.54 | 5.27 | 5.35 | 5.35 | 0.56% | 86,047 |
| Apr 16, 2026 | 5.37 | 5.46 | 5.26 | 5.32 | 5.32 | -2.03% | 33,357 |
| Apr 15, 2026 | 5.27 | 5.45 | 5.25 | 5.43 | 5.43 | 4.02% | 54,174 |
| Apr 14, 2026 | 5.12 | 5.33 | 5.12 | 5.22 | 5.22 | 1.36% | 72,816 |
| Apr 13, 2026 | 5.09 | 5.22 | 5.06 | 5.15 | 5.15 | 1.18% | 84,580 |
| Apr 10, 2026 | 5.16 | 5.16 | 5.05 | 5.09 | 5.09 | -0.78% | 23,497 |
| Apr 9, 2026 | 5.12 | 5.19 | 5.02 | 5.13 | 5.13 | -0.97% | 41,310 |
| Apr 8, 2026 | 5.26 | 5.34 | 5.03 | 5.18 | 5.18 | 0.39% | 28,757 |
| Apr 7, 2026 | 5.25 | 5.31 | 5.01 | 5.16 | 5.16 | -0.19% | 63,161 |
| Apr 6, 2026 | 5.00 | 5.34 | 4.98 | 5.17 | 5.17 | 3.40% | 53,749 |
| Apr 2, 2026 | 5.25 | 5.26 | 4.96 | 5.00 | 5.00 | -6.89% | 115,879 |
| Apr 1, 2026 | 5.01 | 5.37 | 4.95 | 5.37 | 5.37 | 7.19% | 103,103 |
| Mar 31, 2026 | 4.98 | 5.17 | 4.92 | 5.01 | 5.01 | 1.83% | 137,312 |
| Mar 30, 2026 | 4.89 | 5.05 | 4.86 | 4.92 | 4.92 | 1.23% | 66,926 |
| Mar 27, 2026 | 4.99 | 5.01 | 4.85 | 4.86 | 4.86 | -2.61% | 40,581 |
| Mar 26, 2026 | 5.03 | 5.10 | 4.96 | 4.99 | 4.99 | -0.40% | 31,458 |
| Mar 25, 2026 | 4.96 | 5.09 | 4.92 | 5.01 | 5.01 | 0.80% | 62,408 |
| Mar 24, 2026 | 5.01 | 5.05 | 4.93 | 4.97 | 4.97 | -1.58% | 36,945 |
| Mar 23, 2026 | 4.89 | 5.08 | 4.89 | 5.05 | 5.05 | 3.06% | 109,741 |
| Mar 20, 2026 | 4.98 | 5.04 | 4.89 | 4.90 | 4.90 | -1.21% | 62,260 |
| Mar 19, 2026 | 4.87 | 5.07 | 4.87 | 4.96 | 4.96 | 1.85% | 106,248 |
| Mar 18, 2026 | 4.74 | 5.14 | 4.66 | 4.87 | 4.87 | 2.74% | 208,081 |
| Mar 17, 2026 | 4.82 | 5.11 | 4.63 | 4.74 | 4.74 | -3.85% | 599,993 |
| Mar 16, 2026 | 5.07 | 5.25 | 4.88 | 4.93 | 4.93 | -9.04% | 332,825 |
| Mar 13, 2026 | 5.48 | 5.52 | 5.40 | 5.42 | 5.12 | -0.73% | 295,823 |
| Mar 12, 2026 | 5.54 | 5.68 | 5.43 | 5.46 | 5.16 | -1.97% | 141,149 |
| Mar 11, 2026 | 5.55 | 5.70 | 5.49 | 5.57 | 5.26 | 0.91% | 156,412 |
| Mar 10, 2026 | 5.57 | 5.66 | 5.41 | 5.52 | 5.21 | -0.18% | 104,274 |
| Mar 9, 2026 | 5.70 | 5.74 | 5.48 | 5.53 | 5.22 | -2.98% | 109,143 |
| Mar 6, 2026 | 5.88 | 5.90 | 5.67 | 5.70 | 5.38 | -2.90% | 75,540 |
| Mar 5, 2026 | 5.85 | 5.98 | 5.75 | 5.87 | 5.55 | 2.44% | 86,497 |
| Mar 4, 2026 | 5.85 | 6.11 | 5.73 | 5.73 | 5.41 | -4.50% | 197,600 |
| Mar 3, 2026 | 6.02 | 6.20 | 5.64 | 6.00 | 5.67 | -3.69% | 273,339 |
| Mar 2, 2026 | 6.18 | 6.35 | 6.07 | 6.23 | 5.89 | -0.48% | 74,496 |
| Feb 27, 2026 | 6.40 | 6.40 | 6.15 | 6.26 | 5.91 | -2.34% | 102,338 |
| Feb 26, 2026 | 6.49 | 6.54 | 6.26 | 6.41 | 6.06 | -1.23% | 61,054 |
| Feb 25, 2026 | 6.39 | 6.54 | 6.32 | 6.49 | 6.13 | 2.69% | 83,993 |
| Feb 24, 2026 | 6.32 | 6.41 | 6.21 | 6.32 | 5.97 | 0.80% | 43,924 |
| Feb 23, 2026 | 6.45 | 6.52 | 6.22 | 6.27 | 5.92 | -3.39% | 70,541 |
| Feb 20, 2026 | 6.50 | 6.65 | 6.46 | 6.49 | 6.13 | -1.52% | 31,358 |
| Feb 19, 2026 | 6.74 | 6.82 | 6.50 | 6.59 | 6.23 | -2.95% | 151,326 |
| Feb 18, 2026 | 6.63 | 6.98 | 6.60 | 6.79 | 6.41 | 3.03% | 62,765 |
| Feb 17, 2026 | 6.66 | 6.74 | 6.59 | 6.59 | 6.23 | -1.05% | 78,195 |
| Feb 13, 2026 | 6.69 | 6.85 | 6.65 | 6.66 | 6.29 | -0.60% | 19,275 |
| Feb 12, 2026 | 6.64 | 6.90 | 6.64 | 6.70 | 6.33 | 0.90% | 117,476 |
| Feb 11, 2026 | 6.61 | 6.74 | 6.50 | 6.64 | 6.27 | 0.61% | 78,361 |
| Feb 10, 2026 | 6.55 | 6.72 | 6.50 | 6.60 | 6.23 | 1.54% | 57,743 |
| Feb 9, 2026 | 6.60 | 6.64 | 6.47 | 6.50 | 6.14 | -0.91% | 44,090 |
| Feb 6, 2026 | 6.60 | 6.69 | 6.52 | 6.56 | 6.20 | -0.30% | 47,504 |
| Feb 5, 2026 | 6.63 | 6.76 | 6.45 | 6.58 | 6.22 | -1.79% | 119,562 |
| Feb 4, 2026 | 6.76 | 6.79 | 6.65 | 6.70 | 6.33 | -0.45% | 23,095 |
| Feb 3, 2026 | 6.99 | 7.05 | 6.65 | 6.73 | 6.36 | -4.13% | 128,799 |
| Feb 2, 2026 | 7.02 | 7.11 | 6.98 | 7.02 | 6.63 | 0.14% | 75,581 |
| Jan 30, 2026 | 6.98 | 7.14 | 6.97 | 7.01 | 6.62 | 0.72% | 34,158 |
| Jan 29, 2026 | 7.32 | 7.32 | 6.93 | 6.96 | 6.57 | -4.00% | 104,177 |
| Jan 28, 2026 | 7.08 | 7.31 | 7.08 | 7.25 | 6.85 | 2.11% | 49,589 |
| Jan 27, 2026 | 7.21 | 7.25 | 7.09 | 7.10 | 6.71 | -0.84% | 48,312 |
| Jan 26, 2026 | 7.16 | 7.34 | 7.10 | 7.16 | 6.76 | 0.85% | 78,948 |
| Jan 23, 2026 | 7.26 | 7.33 | 7.10 | 7.10 | 6.71 | -2.87% | 33,529 |
| Jan 22, 2026 | 7.20 | 7.31 | 7.17 | 7.31 | 6.91 | 1.95% | 72,552 |
| Jan 21, 2026 | 6.96 | 7.24 | 6.96 | 7.17 | 6.77 | 3.02% | 30,953 |
| Jan 20, 2026 | 7.20 | 7.23 | 6.95 | 6.96 | 6.57 | -3.73% | 49,889 |
| Jan 16, 2026 | 7.15 | 7.31 | 7.15 | 7.23 | 6.83 | -0.55% | 66,058 |
| Jan 15, 2026 | 7.10 | 7.27 | 7.06 | 7.27 | 6.87 | 2.97% | 44,464 |
| Jan 14, 2026 | 7.06 | 7.19 | 6.96 | 7.06 | 6.67 | - | 32,335 |
| Jan 13, 2026 | 7.11 | 7.20 | 6.99 | 7.06 | 6.67 | -0.84% | 37,926 |
| Jan 12, 2026 | 6.98 | 7.16 | 6.97 | 7.12 | 6.73 | 0.99% | 36,932 |
| Jan 9, 2026 | 6.96 | 7.09 | 6.93 | 7.05 | 6.66 | 1.29% | 26,060 |
| Jan 8, 2026 | 6.93 | 7.02 | 6.80 | 6.96 | 6.57 | 1.61% | 41,223 |
| Jan 7, 2026 | 6.90 | 7.02 | 6.84 | 6.85 | 6.47 | -1.01% | 38,383 |
| Jan 6, 2026 | 6.87 | 7.03 | 6.86 | 6.92 | 6.54 | 0.29% | 25,829 |
| Jan 5, 2026 | 6.90 | 7.05 | 6.85 | 6.90 | 6.52 | 0.58% | 41,571 |
| Jan 2, 2026 | 7.05 | 7.16 | 6.85 | 6.86 | 6.48 | -2.63% | 46,511 |
| Dec 31, 2025 | 6.93 | 7.15 | 6.93 | 7.05 | 6.66 | 1.37% | 110,643 |
| Dec 30, 2025 | 6.85 | 7.06 | 6.85 | 6.95 | 6.57 | 1.91% | 65,286 |
| Dec 29, 2025 | 6.70 | 6.87 | 6.66 | 6.82 | 6.44 | 0.89% | 157,942 |
| Dec 26, 2025 | 6.73 | 6.85 | 6.66 | 6.76 | 6.39 | 0.15% | 59,188 |
| Dec 24, 2025 | 6.81 | 6.94 | 6.72 | 6.75 | 6.38 | -1.03% | 40,734 |
| Dec 23, 2025 | 6.65 | 6.90 | 6.65 | 6.82 | 6.44 | 2.40% | 78,383 |
| Dec 22, 2025 | 6.80 | 6.82 | 6.61 | 6.66 | 6.29 | -0.60% | 158,462 |
| Dec 19, 2025 | 7.01 | 7.10 | 6.64 | 6.70 | 6.33 | -4.96% | 145,133 |
| Dec 18, 2025 | 6.90 | 7.10 | 6.87 | 7.05 | 6.66 | 2.77% | 64,032 |
| Dec 17, 2025 | 6.96 | 7.05 | 6.82 | 6.86 | 6.48 | -2.97% | 184,053 |
| Dec 16, 2025 | 6.94 | 7.13 | 6.88 | 7.07 | 6.68 | 2.02% | 142,358 |
| Dec 15, 2025 | 7.39 | 7.48 | 6.91 | 6.93 | 6.55 | -10.23% | 282,167 |
| Dec 12, 2025 | 7.79 | 7.95 | 7.70 | 7.72 | 6.94 | -0.26% | 163,017 |
| Dec 11, 2025 | 7.70 | 7.84 | 7.57 | 7.74 | 6.96 | 0.52% | 155,828 |
| Dec 10, 2025 | 7.80 | 7.90 | 7.69 | 7.70 | 6.93 | -1.79% | 230,300 |
| Dec 9, 2025 | 7.77 | 7.92 | 7.77 | 7.84 | 7.05 | 0.64% | 102,169 |
| Dec 8, 2025 | 7.83 | 7.97 | 7.73 | 7.79 | 7.01 | -1.14% | 84,808 |
| Dec 5, 2025 | 7.90 | 7.97 | 7.79 | 7.88 | 7.09 | -0.25% | 72,834 |
| Dec 4, 2025 | 7.83 | 7.95 | 7.69 | 7.90 | 7.11 | 1.41% | 68,276 |
| Dec 3, 2025 | 7.64 | 7.85 | 7.64 | 7.79 | 7.01 | 2.10% | 89,577 |