Great Elm Capital Corp. (GECC)
11.37
0.10 (0.89%)
At close: Mar 04, 2025, 3:58 PM
11.34
-0.26%
After-hours: Mar 04, 2025, 03:59 PM EST
GECC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 11.28 | 11.39 | 11.22 | 11.27 | -0.03 | -0.27% | 10,806 |
| Feb 28, 2025 | 11.21 | 11.30 | 11.10 | 11.30 | 0.10 | 0.89% | 17,400 |
| Feb 27, 2025 | 11.18 | 11.21 | 11.13 | 11.20 | 0.00 | 0.00% | 6,525 |
| Feb 26, 2025 | 10.52 | 11.20 | 10.52 | 11.20 | 0.01 | 0.09% | 15,238 |
| Feb 25, 2025 | 11.20 | 11.20 | 11.10 | 11.19 | 0.04 | 0.36% | 5,643 |
| Feb 24, 2025 | 11.06 | 11.20 | 11.01 | 11.15 | 0.03 | 0.27% | 6,400 |
| Feb 21, 2025 | 11.04 | 11.16 | 11.00 | 11.12 | 0.02 | 0.18% | 9,100 |
| Feb 20, 2025 | 11.18 | 11.33 | 11.00 | 11.10 | -0.06 | -0.54% | 9,900 |
| Feb 19, 2025 | 11.01 | 11.24 | 11.00 | 11.16 | 0.10 | 0.90% | 15,600 |
| Feb 18, 2025 | 10.86 | 11.12 | 10.45 | 11.06 | 0.20 | 1.84% | 34,423 |
| Feb 14, 2025 | 10.81 | 10.86 | 10.66 | 10.86 | 0.16 | 1.50% | 11,643 |
| Feb 13, 2025 | 10.61 | 10.80 | 10.61 | 10.70 | 0.08 | 0.75% | 15,801 |
| Feb 12, 2025 | 10.52 | 10.63 | 10.49 | 10.62 | 0.04 | 0.38% | 5,527 |
| Feb 11, 2025 | 10.64 | 10.67 | 10.44 | 10.58 | -0.02 | -0.19% | 10,300 |
| Feb 10, 2025 | 10.48 | 10.60 | 10.39 | 10.60 | 0.13 | 1.24% | 7,900 |
| Feb 7, 2025 | 10.57 | 10.57 | 10.47 | 10.47 | -0.07 | -0.66% | 5,432 |
| Feb 6, 2025 | 10.55 | 10.63 | 10.48 | 10.54 | 0.08 | 0.76% | 9,300 |
| Feb 5, 2025 | 10.66 | 10.66 | 10.39 | 10.46 | -0.08 | -0.76% | 9,300 |
| Feb 4, 2025 | 10.68 | 10.68 | 10.51 | 10.54 | -0.14 | -1.31% | 8,619 |
| Feb 3, 2025 | 10.46 | 10.68 | 10.46 | 10.68 | 0.03 | 0.28% | 9,600 |
| Jan 31, 2025 | 10.60 | 10.70 | 10.60 | 10.65 | -0.03 | -0.28% | 9,615 |
| Jan 30, 2025 | 10.75 | 10.75 | 10.55 | 10.68 | -0.03 | -0.28% | 10,000 |
| Jan 29, 2025 | 10.66 | 10.75 | 10.55 | 10.71 | -0.03 | -0.28% | 14,000 |
| Jan 28, 2025 | 10.68 | 10.74 | 10.56 | 10.74 | 0.05 | 0.47% | 10,510 |
| Jan 27, 2025 | 10.60 | 10.84 | 10.55 | 10.69 | -0.02 | -0.19% | 14,013 |
| Jan 24, 2025 | 10.66 | 10.94 | 10.66 | 10.71 | -0.14 | -1.29% | 19,734 |
| Jan 23, 2025 | 10.72 | 10.88 | 10.65 | 10.85 | 0.08 | 0.74% | 14,425 |
| Jan 22, 2025 | 10.88 | 10.88 | 10.69 | 10.77 | -0.10 | -0.92% | 13,030 |
| Jan 21, 2025 | 10.70 | 10.94 | 10.69 | 10.87 | 0.18 | 1.68% | 26,101 |
| Jan 17, 2025 | 10.60 | 10.79 | 10.60 | 10.69 | -0.07 | -0.65% | 10,347 |
| Jan 16, 2025 | 10.60 | 10.80 | 10.60 | 10.76 | 0.06 | 0.56% | 16,000 |
| Jan 15, 2025 | 10.02 | 10.71 | 10.02 | 10.70 | 0.41 | 3.98% | 85,811 |
| Jan 14, 2025 | 10.19 | 10.39 | 10.19 | 10.29 | 0.06 | 0.59% | 19,624 |
| Jan 13, 2025 | 10.08 | 10.28 | 10.01 | 10.23 | 0.20 | 1.99% | 10,634 |
| Jan 10, 2025 | 10.31 | 10.31 | 10.01 | 10.03 | -0.22 | -2.15% | 13,600 |
| Jan 8, 2025 | 10.14 | 10.45 | 10.14 | 10.25 | 0.03 | 0.29% | 12,700 |
| Jan 7, 2025 | 10.22 | 10.35 | 10.10 | 10.22 | -0.16 | -1.54% | 12,700 |
| Jan 6, 2025 | 10.76 | 10.95 | 10.20 | 10.38 | -0.29 | -2.72% | 27,000 |
| Jan 3, 2025 | 10.83 | 10.99 | 10.53 | 10.67 | -0.25 | -2.29% | 34,446 |
| Jan 2, 2025 | 10.98 | 11.09 | 10.89 | 10.92 | -0.07 | -0.64% | 20,703 |
| Dec 31, 2024 | 10.96 | 11.06 | 10.86 | 10.99 | 0.00 | 0.00% | 46,801 |
| Dec 30, 2024 | 10.56 | 11.00 | 10.51 | 10.99 | 0.43 | 4.07% | 114,200 |
| Dec 27, 2024 | 10.38 | 10.56 | 10.38 | 10.56 | 0.19 | 1.83% | 10,615 |
| Dec 26, 2024 | 10.27 | 10.47 | 10.27 | 10.37 | 0.10 | 0.97% | 31,408 |
| Dec 24, 2024 | 10.20 | 10.37 | 10.20 | 10.27 | 0.05 | 0.49% | 10,808 |
| Dec 23, 2024 | 10.31 | 10.38 | 10.21 | 10.22 | -0.18 | -1.73% | 22,100 |
| Dec 20, 2024 | 10.22 | 10.66 | 10.22 | 10.40 | 0.15 | 1.46% | 13,741 |
| Dec 19, 2024 | 10.50 | 10.61 | 10.25 | 10.25 | -0.31 | -2.94% | 28,900 |
| Dec 18, 2024 | 10.66 | 10.74 | 10.31 | 10.56 | -0.07 | -0.66% | 48,750 |
| Dec 17, 2024 | 10.24 | 10.69 | 10.14 | 10.63 | 0.39 | 3.81% | 68,606 |