Great Elm Capital Corp. (GECC)
NASDAQ: GECC
· Real-Time Price · USD
11.31
-0.14 (-1.22%)
At close: Sep 26, 2025, 3:59 PM
11.31
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
GECC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.45 | 11.45 | 11.31 | 11.31 | 11.31 | -1.22% | 73,682 |
| 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% | 72,200 |
| 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% | 112,000 |
| 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% | 258,000 |
| 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 | 0.00% | 71,800 |
| Sep 3, 2025 | 11.25 | 11.30 | 11.24 | 11.25 | 10.88 | 0.00% | 48,210 |
| Sep 2, 2025 | 11.25 | 11.25 | 11.22 | 11.25 | 10.88 | 0.00% | 75,271 |
| Aug 29, 2025 | 11.25 | 11.26 | 11.23 | 11.25 | 10.88 | 0.00% | 28,408 |