Great Elm Capital Corp. - GECC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	7.23	7.39	7.39	7.49	7.23	114,740
October 16, 2025	7.32	7.29	7.29	7.47	7.26	167,600
October 15, 2025	7.34	7.34	7.34	7.49	7.18	224,459
October 14, 2025	7.44	7.39	7.39	7.51	7.27	117,207
October 13, 2025	7.68	7.5	7.5	7.79	7.41	161,803
October 10, 2025	7.46	7.69	7.69	7.79	7.45	180,220
October 09, 2025	7.63	7.45	7.45	7.85	7.31	533,119
October 08, 2025	8.02	7.55	7.55	8.09	7.47	510,565
October 07, 2025	7.82	8.1	8.1	8.12	7.52	530,343
October 06, 2025	8.8	7.67	7.67	8.8	7.22	1.26M
October 03, 2025	8.95	8.84	8.84	9.38	8.8	344,032
October 02, 2025	9.02	8.98	8.98	9.07	8.63	249,515
October 01, 2025	9.88	8.93	8.99	9.88	8.74	622,194
September 30, 2025	10.73	10.02	10.02	10.88	9.8	313,004
September 29, 2025	11.35	10.75	10.75	11.39	10.72	207,010
September 26, 2025	11.45	11.31	11.31	11.45	11.31	73,700
September 25, 2025	11.36	11.45	11.45	11.46	11.25	54,427
September 24, 2025	11.38	11.36	11.36	11.43	11.27	72,200
September 23, 2025	11.4	11.43	11.43	11.45	11.32	68,846
September 22, 2025	11.44	11.36	11.36	11.46	11.29	214,532
September 19, 2025	11.33	11.45	11.45	11.45	11.15	130,636
September 18, 2025	11.41	11.33	11.33	11.41	11.06	112,000
September 17, 2025	11	11.17	11.17	11.17	10.89	96,048
September 16, 2025	11.15	10.91	10.91	11.18	10.79	258,000
September 15, 2025	10.92	11.08	11.08	11.45	10.88	1.41M
September 12, 2025	11.28	11.29	10.92	11.31	11.2	120,151
September 11, 2025	11.15	11.28	10.91	11.32	11.11	327,812
September 10, 2025	11.25	11.15	10.78	11.29	11.15	106,936
September 09, 2025	11.29	11.25	11.25	11.31	11.25	98,428
September 08, 2025	11.32	11.3	11.3	11.37	11.29	134,406
September 05, 2025	11.25	11.29	11.29	11.36	11.24	67,730
September 04, 2025	11.25	11.25	11.25	11.26	11.23	71,747
September 03, 2025	11.25	11.25	11.25	11.3	11.24	48,210
September 02, 2025	11.25	11.25	11.25	11.25	11.22	75,271
August 29, 2025	11.25	11.25	11.25	11.26	11.23	28,408
August 28, 2025	11.25	11.25	11.25	11.26	11.17	53,500
August 27, 2025	11.25	11.25	11.25	11.25	11.16	56,700
August 26, 2025	11.2	11.25	11.25	11.25	11.19	42,500
August 25, 2025	11.2	11.2	11.2	11.2	11.17	57,419
August 22, 2025	11.19	11.2	11.2	11.2	11.16	57,223
August 21, 2025	11.2	11.2	11.2	11.2	11.19	75,100
August 20, 2025	11.16	11.2	11.2	11.2	11.16	37,949
August 19, 2025	11.16	11.15	11.15	11.19	11.11	51,606
August 18, 2025	11.15	11.18	11.18	11.2	11.08	78,200
August 15, 2025	11.07	11.09	11.09	11.15	11.04	43,623
August 14, 2025	11.07	11.08	11.08	11.14	11.01	44,213
August 13, 2025	11	11.12	11.12	11.14	10.94	41,147
August 12, 2025	10.89	10.99	10.99	11.01	10.89	35,862
August 11, 2025	10.98	10.94	10.94	11	10.91	34,100
August 08, 2025	10.96	10.95	10.95	10.97	10.89	36,515
August 07, 2025	11	10.95	10.95	11	10.94	30,031
August 06, 2025	11	10.99	10.99	11.02	10.95	18,908
August 05, 2025	11.1	11	11	11.1	10.95	41,127
August 04, 2025	10.9	10.94	10.94	11	10.86	34,935
August 01, 2025	10.98	10.98	10.98	11	10.94	31,800
July 31, 2025	11	10.99	10.99	11	10.98	17,200
July 30, 2025	10.99	10.98	10.98	11	10.98	13,700
July 29, 2025	10.98	11	11	11	10.97	16,200
July 28, 2025	11	10.98	10.98	11	10.97	17,306
July 25, 2025	10.98	10.97	10.97	11	10.94	8,502

Great Elm Capital Corp. (GECC) NASDAQ