Great Elm Capital Corp. (GECC) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
GECC Historical Return
If you invested $1000 in Great Elm Capital Corp. (GECC) since IPO date, it would be worth $242.05 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $549.74, while $1000 invested 1 year ago would be worth $549.74. This corresponds to total returns of -75.8%, -45.03%, -45.03%, respectively, with annualized returns of -13.62%, -11.27%, -45.03%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
GECC Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 5.28 | 5.25 | 5.25 | 5.39 | 5.2 | 35,137 |
| July 09, 2026 | 5.2 | 5.27 | 5.27 | 5.35 | 5.15 | 38,223 |
| July 08, 2026 | 5.19 | 5.2 | 5.2 | 5.31 | 5.15 | 35,715 |
| July 07, 2026 | 5.3 | 5.21 | 5.21 | 5.35 | 5.14 | 33,872 |
| July 06, 2026 | 5.32 | 5.25 | 5.25 | 5.39 | 5.19 | 82,531 |
| July 02, 2026 | 5.5 | 5.31 | 5.31 | 5.51 | 5.3 | 58,882 |
| July 01, 2026 | 5.44 | 5.46 | 5.46 | 5.75 | 5.38 | 137,734 |
| June 30, 2026 | 5.41 | 5.45 | 5.45 | 5.63 | 5.32 | 92,240 |
| June 29, 2026 | 5.54 | 5.45 | 5.45 | 5.69 | 5.45 | 84,693 |
| June 26, 2026 | 5.71 | 5.53 | 5.53 | 5.71 | 5.51 | 29,511 |
| June 25, 2026 | 5.53 | 5.63 | 5.63 | 5.69 | 5.47 | 65,514 |
| June 24, 2026 | 5.46 | 5.56 | 5.56 | 5.65 | 5.41 | 69,181 |
| June 23, 2026 | 5.4 | 5.52 | 5.52 | 5.57 | 5.36 | 70,242 |
| June 22, 2026 | 5.47 | 5.38 | 5.38 | 5.57 | 5.33 | 162,011 |
| June 18, 2026 | 5.48 | 5.47 | 5.47 | 5.65 | 5.38 | 146,156 |
| June 17, 2026 | 5.48 | 5.43 | 5.43 | 5.68 | 5.38 | 108,247 |
| June 16, 2026 | 5.71 | 5.53 | 5.53 | 5.85 | 5.53 | 100,641 |
| June 15, 2026 | 5.83 | 5.7 | 5.7 | 6.08 | 5.7 | 172,868 |
| June 12, 2026 | 6.16 | 6.16 | 6.16 | 6.34 | 6.08 | 231,913 |
| June 11, 2026 | 6.01 | 6.09 | 6.09 | 6.15 | 5.95 | 115,140 |
| June 10, 2026 | 6.02 | 6.01 | 6.01 | 6.12 | 6 | 75,967 |
| June 09, 2026 | 6.09 | 6.01 | 6.01 | 6.12 | 5.95 | 76,077 |
| June 08, 2026 | 6.08 | 6.09 | 6.09 | 6.3 | 6.04 | 128,463 |
| June 05, 2026 | 6.25 | 6.11 | 6.11 | 6.3 | 6.05 | 0 |
| June 04, 2026 | 6.08 | 6.36 | 6.36 | 6.38 | 6.08 | 85,082 |
| June 03, 2026 | 6.23 | 6.08 | 6.08 | 6.26 | 6.01 | 89,173 |
| June 02, 2026 | 6.41 | 6.2 | 6.2 | 6.48 | 6.17 | 126,845 |
| June 01, 2026 | 6.2 | 6.5 | 6.5 | 6.58 | 6.19 | 193,537 |
| May 29, 2026 | 6.12 | 6.11 | 6.11 | 6.25 | 6.09 | 132,579 |
| May 28, 2026 | 6.03 | 5.97 | 5.97 | 6.18 | 5.93 | 108,705 |
| May 27, 2026 | 6.08 | 6 | 6 | 6.2 | 5.95 | 36,848 |
| May 26, 2026 | 5.76 | 6.03 | 6.03 | 6.12 | 5.75 | 188,551 |
| May 22, 2026 | 5.86 | 5.7 | 5.7 | 5.91 | 5.68 | 79,551 |
| May 21, 2026 | 5.91 | 5.81 | 5.81 | 6.08 | 5.77 | 90,135 |
| May 20, 2026 | 5.75 | 5.86 | 5.86 | 5.99 | 5.75 | 66,777 |
| May 19, 2026 | 5.67 | 5.75 | 5.75 | 5.81 | 5.67 | 84,232 |
| May 18, 2026 | 6.02 | 5.52 | 5.52 | 6.18 | 5.4 | 206,176 |
| May 15, 2026 | 6.2 | 6.19 | 6.19 | 6.3 | 6.1 | 124,278 |
| May 14, 2026 | 5.96 | 6.14 | 6.14 | 6.3 | 5.95 | 180,287 |
| May 13, 2026 | 5.68 | 5.75 | 5.75 | 5.8 | 5.68 | 33,753 |
| May 12, 2026 | 5.86 | 5.72 | 5.72 | 5.9 | 5.72 | 46,123 |
| May 11, 2026 | 5.99 | 5.81 | 5.81 | 6.1 | 5.81 | 185,180 |
| May 08, 2026 | 5.74 | 6.07 | 6.07 | 6.18 | 5.73 | 203,438 |
| May 07, 2026 | 5.71 | 5.66 | 5.66 | 5.77 | 5.65 | 44,402 |
| May 06, 2026 | 5.69 | 5.67 | 5.67 | 5.81 | 5.54 | 75,559 |
| May 05, 2026 | 5.49 | 5.68 | 5.68 | 5.69 | 5.42 | 110,022 |
| May 04, 2026 | 5.52 | 5.53 | 5.53 | 5.7 | 5.51 | 55,883 |
| May 01, 2026 | 5.54 | 5.56 | 5.56 | 5.6 | 5.43 | 33,188 |
| April 30, 2026 | 5.48 | 5.49 | 5.49 | 5.57 | 5.41 | 21,203 |
| April 29, 2026 | 5.57 | 5.44 | 5.44 | 5.57 | 5.4 | 24,202 |
| April 28, 2026 | 5.54 | 5.54 | 5.54 | 5.6 | 5.53 | 22,694 |
| April 27, 2026 | 5.55 | 5.52 | 5.52 | 5.59 | 5.51 | 33,276 |
| April 24, 2026 | 5.56 | 5.55 | 5.55 | 5.62 | 5.54 | 23,685 |
| April 23, 2026 | 5.5 | 5.55 | 5.55 | 5.6 | 5.46 | 121,413 |
| April 22, 2026 | 5.45 | 5.49 | 5.49 | 5.7 | 5.45 | 47,966 |
| April 21, 2026 | 5.43 | 5.31 | 5.31 | 5.5 | 5.3 | 36,290 |
| April 20, 2026 | 5.41 | 5.41 | 5.41 | 5.47 | 5.35 | 47,310 |
| April 17, 2026 | 5.35 | 5.35 | 5.35 | 5.54 | 5.27 | 86,047 |
| April 16, 2026 | 5.37 | 5.32 | 5.32 | 5.46 | 5.26 | 33,357 |
| April 15, 2026 | 5.27 | 5.43 | 5.43 | 5.45 | 5.25 | 54,174 |
AD
