Great Elm Capital Corp. - Closed End Fund (GECC)
5.2800
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 1st, 7:45 AM EDT
Historical Prices For Great Elm Capital Corp. - Closed End Fund (GECC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/30/2026 | 5.28 | 5.43 | 5.22 | 5.28 | 56,836 | 5.28 |
| 9/29/2026 | 5.15 | 5.32 | 5.13 | 5.25 | 63,030 | 5.25 |
| 9/28/2026 | 5.26 | 5.35 | 5.14 | 5.16 | 34,306 | 5.16 |
| 9/25/2026 | 5.27 | 5.43 | 5.26 | 5.28 | 12,744 | 5.28 |
| 9/24/2026 | 5.29 | 5.43 | 5.23 | 5.27 | 20,723 | 5.27 |
| 9/23/2026 | 5.41 | 5.44 | 5.27 | 5.30 | 14,604 | 5.30 |
| 9/22/2026 | 5.37 | 5.54 | 5.23 | 5.40 | 101,018 | 5.40 |
| 9/21/2026 | 5.42 | 5.52 | 5.33 | 5.37 | 23,086 | 5.37 |
| 9/18/2026 | 5.43 | 5.48 | 5.35 | 5.45 | 24,748 | 5.45 |
| 9/17/2026 | 5.38 | 5.54 | 5.24 | 5.44 | 78,644 | 5.44 |
| 9/16/2026 | 5.59 | 5.63 | 5.23 | 5.32 | 77,426 | 5.32 |
| 9/15/2026 | 5.95 | 5.95 | 5.56 | 5.58 | 136,148 | 5.58 |
| 9/14/2026 | 6.04 | 6.18 | 5.99 | 6.17 | 233,160 | 5.92 |
| 9/11/2026 | 6.01 | 6.02 | 5.95 | 5.98 | 63,089 | 5.74 |
| 9/10/2026 | 5.94 | 6.01 | 5.90 | 5.97 | 26,679 | 5.73 |
| 9/09/2026 | 6.00 | 6.05 | 5.91 | 5.91 | 65,841 | 5.67 |
| 9/08/2026 | 5.99 | 6.14 | 5.99 | 6.01 | 41,539 | 5.77 |
| 9/04/2026 | 5.93 | 6.06 | 5.89 | 6.00 | 57,132 | 5.76 |
| 9/03/2026 | 6.00 | 6.08 | 5.89 | 5.95 | 30,534 | 5.71 |
| 9/02/2026 | 5.90 | 5.98 | 5.80 | 5.92 | 83,818 | 5.68 |
| 9/01/2026 | 6.08 | 6.11 | 5.98 | 6.00 | 39,388 | 5.76 |
| 8/31/2026 | 6.14 | 6.25 | 6.01 | 6.12 | 94,802 | 5.87 |
| 8/28/2026 | 5.99 | 6.13 | 5.97 | 6.13 | 67,650 | 5.88 |
| 8/27/2026 | 6.00 | 6.01 | 5.90 | 5.99 | 16,783 | 5.75 |
| 8/26/2026 | 5.93 | 6.03 | 5.90 | 5.99 | 11,604 | 5.75 |
| 8/25/2026 | 6.04 | 6.05 | 5.83 | 5.94 | 24,794 | 5.70 |
| 8/24/2026 | 6.02 | 6.09 | 5.98 | 6.03 | 91,041 | 5.79 |
| 8/21/2026 | 6.00 | 6.03 | 5.88 | 5.99 | 49,339 | 5.74 |
| 8/20/2026 | 5.90 | 6.00 | 5.86 | 6.00 | 33,737 | 5.76 |
| 8/19/2026 | 5.80 | 5.94 | 5.77 | 5.87 | 57,349 | 5.63 |
| 8/18/2026 | 5.72 | 5.89 | 5.72 | 5.88 | 36,962 | 5.64 |
| 8/17/2026 | 5.63 | 5.85 | 5.63 | 5.74 | 37,296 | 5.51 |
| 8/14/2026 | 5.88 | 5.88 | 5.61 | 5.69 | 34,884 | 5.46 |
| 8/13/2026 | 5.89 | 5.98 | 5.79 | 5.83 | 99,600 | 5.59 |
| 8/12/2026 | 5.59 | 5.98 | 5.56 | 5.89 | 131,125 | 5.65 |
| 8/11/2026 | 5.64 | 5.75 | 5.55 | 5.63 | 42,100 | 5.40 |
| 8/10/2026 | 5.84 | 5.86 | 5.61 | 5.62 | 42,277 | 5.39 |
| 8/07/2026 | 5.72 | 5.88 | 5.58 | 5.88 | 76,721 | 5.64 |
| 8/06/2026 | 5.35 | 5.77 | 5.35 | 5.73 | 152,563 | 5.50 |
| 8/05/2026 | 5.33 | 5.38 | 5.15 | 5.16 | 44,737 | 4.95 |
| 8/04/2026 | 5.18 | 5.33 | 5.18 | 5.29 | 34,412 | 5.08 |
| 8/03/2026 | 5.11 | 5.34 | 5.10 | 5.17 | 41,437 | 4.96 |
| 7/31/2026 | 5.16 | 5.19 | 5.07 | 5.14 | 20,207 | 4.93 |
| 7/30/2026 | 5.14 | 5.19 | 5.03 | 5.19 | 33,490 | 4.98 |
| 7/29/2026 | 5.12 | 5.18 | 5.10 | 5.11 | 40,719 | 4.90 |
| 7/28/2026 | 5.08 | 5.23 | 5.07 | 5.08 | 63,583 | 4.87 |
| 7/27/2026 | 5.13 | 5.22 | 5.01 | 5.14 | 157,035 | 4.93 |
| 7/24/2026 | 5.16 | 5.30 | 5.15 | 5.22 | 21,833 | 5.01 |
| 7/23/2026 | 5.19 | 5.33 | 5.12 | 5.21 | 53,515 | 5.00 |
| 7/22/2026 | 5.25 | 5.36 | 5.18 | 5.22 | 58,397 | 5.01 |
| 7/21/2026 | 5.31 | 5.41 | 5.27 | 5.27 | 39,135 | 5.06 |
| 7/20/2026 | 5.37 | 5.41 | 5.23 | 5.30 | 24,793 | 5.09 |
| 7/17/2026 | 5.43 | 5.49 | 5.30 | 5.34 | 44,688 | 5.12 |
| 7/16/2026 | 5.36 | 5.50 | 5.36 | 5.43 | 42,046 | 5.21 |
| 7/15/2026 | 5.27 | 5.50 | 5.27 | 5.46 | 72,174 | 5.24 |
| 7/14/2026 | 5.27 | 5.40 | 5.25 | 5.33 | 13,841 | 5.11 |
| 7/13/2026 | 5.24 | 5.38 | 5.21 | 5.30 | 49,201 | 5.09 |
| 7/10/2026 | 5.28 | 5.38 | 5.20 | 5.25 | 35,137 | 5.04 |
| 7/09/2026 | 5.20 | 5.34 | 5.15 | 5.27 | 38,224 | 5.06 |
| 7/08/2026 | 5.19 | 5.31 | 5.15 | 5.20 | 35,715 | 4.99 |
| 7/07/2026 | 5.30 | 5.35 | 5.14 | 5.21 | 34,816 | 5.00 |
| 7/06/2026 | 5.32 | 5.39 | 5.19 | 5.25 | 82,582 | 5.04 |
| 7/02/2026 | 5.50 | 5.51 | 5.30 | 5.31 | 59,064 | 5.09 |
| 7/01/2026 | 5.44 | 5.75 | 5.38 | 5.46 | 137,750 | 5.24 |