Great Elm Capital Corp. (GECC)
NASDAQ: GECC
· Real-Time Price · USD
11.05
-0.03 (-0.27%)
At close: Aug 15, 2025, 2:11 PM
GECC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 11.07 | 11.14 | 11.01 | 11.08 | 11.08 | -0.36% | 44,327 |
| Aug 13, 2025 | 11.00 | 11.14 | 10.94 | 11.12 | 11.12 | 1.18% | 41,147 |
| 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% | 34,100 |
| Aug 8, 2025 | 10.96 | 10.97 | 10.89 | 10.95 | 10.95 | 0.00% | 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 | -0.36% | 34,935 |
| Aug 1, 2025 | 10.98 | 11.00 | 10.94 | 10.98 | 10.98 | -0.09% | 31,800 |
| Jul 31, 2025 | 11.00 | 11.00 | 10.98 | 10.99 | 10.99 | 0.09% | 17,200 |
| Jul 30, 2025 | 10.99 | 11.00 | 10.98 | 10.98 | 10.98 | -0.18% | 13,700 |
| Jul 29, 2025 | 10.98 | 11.00 | 10.97 | 11.00 | 11.00 | 0.18% | 16,200 |
| Jul 28, 2025 | 11.00 | 11.00 | 10.97 | 10.98 | 10.98 | 0.09% | 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 | 0.00% | 16,196 |
| Jul 22, 2025 | 10.90 | 11.00 | 10.87 | 11.00 | 11.00 | 0.82% | 20,000 |
| 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 | 0.00% | 12,943 |