Great Elm Capital Corp. (GECC)

AI Score

Unlock

9.99

0.12 (1.22%)

At close: Apr 15, 2025, 3:59 PM

10.00

0.10%

Pre-market: Apr 16, 2025, 07:42 AM EDT

Great Elm Capital Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 15, 2025	9.88	9.88	10.26	10.26	9.88	9.88	9.95	9.95	0.81%	57,118
Apr 14, 2025	9.34	9.34	9.89	9.89	9.26	9.26	9.87	9.87	4.00%	71,037
Apr 11, 2025	9.50	9.50	9.80	9.80	9.22	9.22	9.49	9.49	-0.11%	16,651
Apr 10, 2025	9.58	9.58	9.70	9.70	9.22	9.22	9.50	9.50	-0.52%	19,200
Apr 9, 2025	9.05	9.05	9.76	9.76	8.87	8.87	9.55	9.55	3.69%	45,826
Apr 8, 2025	9.29	9.29	9.64	9.64	8.97	8.97	9.21	9.21	0.11%	34,600
Apr 7, 2025	9.25	9.25	9.44	9.44	9.00	9.00	9.20	9.20	-0.86%	38,846
Apr 4, 2025	9.90	9.90	9.90	9.90	9.25	9.25	9.28	9.28	-6.45%	48,200
Apr 3, 2025	9.95	9.95	10.12	10.12	9.92	9.92	9.92	9.92	-1.29%	17,100
Apr 2, 2025	10.14	10.14	10.18	10.18	10.01	10.01	10.05	10.05	-1.47%	10,216
Apr 1, 2025	10.15	10.15	10.36	10.36	10.15	10.15	10.20	10.20	0.10%	13,108
Mar 31, 2025	10.47	10.47	10.48	10.48	10.19	10.19	10.19	10.19	-2.02%	15,600
Mar 28, 2025	10.26	10.26	10.48	10.48	10.01	10.01	10.40	10.40	3.79%	25,309
Mar 27, 2025	10.10	10.10	10.30	10.30	9.90	9.90	10.02	10.02	-0.79%	6,855
Mar 26, 2025	10.03	10.03	10.33	10.33	9.90	9.90	10.10	10.10	0.30%	12,600
Mar 25, 2025	10.03	10.03	10.19	10.19	9.91	9.91	10.07	10.07	0.40%	18,915
Mar 24, 2025	10.19	10.19	10.28	10.28	10.01	10.01	10.03	10.03	-1.18%	31,738
Mar 21, 2025	10.03	10.03	10.20	10.20	10.01	10.01	10.15	10.15	1.10%	10,900
Mar 20, 2025	10.16	10.16	10.21	10.21	9.96	9.96	10.04	10.04	-1.38%	17,000
Mar 19, 2025	10.26	10.26	10.26	10.26	9.97	9.97	10.18	10.18	-0.97%	20,953
Mar 18, 2025	10.24	10.24	10.32	10.32	9.77	9.77	10.28	10.28	1.28%	35,867
Mar 17, 2025	10.55	10.55	10.93	10.93	10.02	10.02	10.15	10.15	-6.71%	85,520
Mar 14, 2025	10.86	10.49	10.91	10.54	10.63	10.27	10.88	10.51	0.46%	69,300
Mar 13, 2025	10.45	10.09	10.89	10.52	10.45	10.09	10.83	10.46	4.64%	31,338
Mar 12, 2025	10.68	10.32	10.68	10.32	10.35	10.00	10.35	10.00	-1.62%	43,508
Mar 11, 2025	10.52	10.16	10.70	10.33	10.46	10.10	10.52	10.16	-0.09%	23,100
Mar 10, 2025	10.82	10.45	11.01	10.63	10.46	10.10	10.53	10.17	-2.32%	39,500
Mar 7, 2025	11.16	10.78	11.16	10.78	10.37	10.01	10.78	10.41	-2.88%	69,473
Mar 6, 2025	11.20	10.82	11.24	10.86	11.07	10.69	11.10	10.72	-0.98%	6,700
Mar 5, 2025	11.27	10.89	11.27	10.89	11.10	10.72	11.21	10.83	-1.15%	12,300
Mar 4, 2025	11.21	10.82	11.39	11.00	11.13	10.75	11.34	10.95	0.62%	32,300
Mar 3, 2025	11.28	10.90	11.39	11.01	11.22	10.84	11.27	10.89	-0.27%	10,806
Feb 28, 2025	11.21	10.83	11.30	10.92	11.10	10.73	11.30	10.92	0.89%	17,400
Feb 27, 2025	11.18	10.80	11.21	10.83	11.13	10.75	11.20	10.82	0.00%	6,525
Feb 26, 2025	10.52	10.16	11.20	10.82	10.52	10.16	11.20	10.82	0.09%	15,118
Feb 25, 2025	11.20	10.82	11.20	10.82	11.10	10.72	11.19	10.81	0.36%	5,643
Feb 24, 2025	11.06	10.68	11.20	10.82	11.01	10.63	11.15	10.77	0.27%	6,400
Feb 21, 2025	11.04	10.66	11.16	10.78	11.00	10.62	11.12	10.74	0.18%	9,100
Feb 20, 2025	11.18	10.80	11.33	10.94	11.00	10.62	11.10	10.72	-0.54%	9,900
Feb 19, 2025	11.01	10.64	11.24	10.86	11.00	10.63	11.16	10.78	0.90%	15,600
Feb 18, 2025	10.86	10.50	11.12	10.75	10.45	10.10	11.06	10.69	1.84%	34,423
Feb 14, 2025	10.81	10.44	10.86	10.49	10.66	10.30	10.86	10.49	1.50%	11,643
Feb 13, 2025	10.61	10.25	10.80	10.44	10.61	10.25	10.70	10.34	0.75%	15,801
Feb 12, 2025	10.52	10.16	10.63	10.27	10.49	10.13	10.62	10.26	0.38%	5,527
Feb 11, 2025	10.64	10.28	10.67	10.31	10.44	10.08	10.58	10.22	-0.19%	10,300
Feb 10, 2025	10.48	10.12	10.60	10.24	10.39	10.04	10.60	10.24	1.24%	7,900
Feb 7, 2025	10.57	10.21	10.57	10.21	10.47	10.11	10.47	10.11	-0.66%	5,432
Feb 6, 2025	10.55	10.19	10.63	10.27	10.48	10.12	10.54	10.18	0.76%	9,300
Feb 5, 2025	10.66	10.29	10.66	10.29	10.39	10.03	10.46	10.10	-0.76%	9,300
Feb 4, 2025	10.68	10.32	10.68	10.32	10.51	10.15	10.54	10.18	-1.31%	8,619