Great Elm Capital Corp. (GECC)
NASDAQ: GECC
· Real-Time Price · USD
11.29
0.04 (0.36%)
At close: Sep 05, 2025, 3:59 PM
11.37
0.71%
After-hours: Sep 05, 2025, 07:17 PM EDT
GECC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 11.25 | 11.36 | 11.24 | 11.29 | 11.29 | 0.36% | 67,689 |
| Sep 4, 2025 | 11.25 | 11.26 | 11.23 | 11.25 | 11.25 | 0.00% | 71,800 |
| Sep 3, 2025 | 11.25 | 11.30 | 11.24 | 11.25 | 11.25 | 0.00% | 48,210 |
| Sep 2, 2025 | 11.25 | 11.25 | 11.22 | 11.25 | 11.25 | 0.00% | 75,271 |
| Aug 29, 2025 | 11.25 | 11.26 | 11.23 | 11.25 | 11.25 | 0.00% | 28,408 |
| Aug 28, 2025 | 11.25 | 11.26 | 11.17 | 11.25 | 11.25 | 0.00% | 53,500 |
| Aug 27, 2025 | 11.25 | 11.25 | 11.16 | 11.25 | 11.25 | 0.00% | 56,700 |
| Aug 26, 2025 | 11.20 | 11.25 | 11.19 | 11.25 | 11.25 | 0.45% | 42,500 |
| Aug 25, 2025 | 11.20 | 11.20 | 11.17 | 11.20 | 11.20 | 0.00% | 57,419 |
| Aug 22, 2025 | 11.19 | 11.20 | 11.16 | 11.20 | 11.20 | 0.00% | 57,223 |
| Aug 21, 2025 | 11.20 | 11.20 | 11.19 | 11.20 | 11.20 | 0.00% | 75,100 |
| Aug 20, 2025 | 11.16 | 11.20 | 11.16 | 11.20 | 11.20 | 0.45% | 37,949 |
| Aug 19, 2025 | 11.16 | 11.19 | 11.11 | 11.15 | 11.15 | -0.27% | 51,606 |
| Aug 18, 2025 | 11.15 | 11.20 | 11.08 | 11.18 | 11.18 | 0.81% | 78,200 |
| Aug 15, 2025 | 11.07 | 11.15 | 11.04 | 11.09 | 11.09 | 0.09% | 43,623 |
| Aug 14, 2025 | 11.07 | 11.14 | 11.01 | 11.08 | 11.08 | -0.36% | 44,213 |
| 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 |