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 $275.93 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $581.07, while $1000 invested 1 year ago would be worth $614.48. This corresponds to total returns of -72.41%, -41.89%, -38.55%, respectively, with annualized returns of -12.31%, -10.29%, -38.55%.
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 |
|---|---|---|---|---|---|---|
| August 21, 2026 | 6 | 5.99 | 5.99 | 6.03 | 5.88 | 48,830 |
| August 20, 2026 | 5.9 | 6 | 6 | 6 | 5.86 | 33,698 |
| August 19, 2026 | 5.8 | 5.87 | 5.87 | 5.94 | 5.77 | 0 |
| August 18, 2026 | 5.72 | 5.88 | 5.88 | 5.89 | 5.72 | 36,936 |
| August 17, 2026 | 5.63 | 5.74 | 5.74 | 5.85 | 5.63 | 37,211 |
| August 14, 2026 | 5.88 | 5.69 | 5.69 | 5.88 | 5.61 | 34,602 |
| August 13, 2026 | 5.89 | 5.83 | 5.83 | 5.89 | 5.8 | 0 |
| August 12, 2026 | 5.59 | 5.89 | 5.89 | 5.98 | 5.56 | 0 |
| August 11, 2026 | 5.64 | 5.63 | 5.63 | 5.75 | 5.55 | 41,989 |
| August 10, 2026 | 5.84 | 5.62 | 5.62 | 5.86 | 5.61 | 42,272 |
| August 07, 2026 | 5.69 | 5.88 | 5.88 | 5.88 | 5.58 | 0 |
| August 06, 2026 | 5.35 | 5.73 | 5.73 | 5.77 | 5.35 | 150,882 |
| August 05, 2026 | 5.33 | 5.16 | 5.16 | 5.38 | 5.15 | 44,736 |
| August 04, 2026 | 5.18 | 5.29 | 5.29 | 5.33 | 5.18 | 34,387 |
| August 03, 2026 | 5.11 | 5.17 | 5.17 | 5.34 | 5.1 | 41,436 |
| July 31, 2026 | 5.16 | 5.14 | 5.14 | 5.19 | 5.07 | 20,020 |
| July 30, 2026 | 5.14 | 5.19 | 5.19 | 5.19 | 5.03 | 33,489 |
| July 29, 2026 | 5.12 | 5.11 | 5.11 | 5.18 | 5.1 | 40,711 |
| July 28, 2026 | 5.08 | 5.08 | 5.08 | 5.23 | 5.07 | 63,573 |
| July 27, 2026 | 5.13 | 5.14 | 5.14 | 5.22 | 5.01 | 141,109 |
| July 23, 2026 | 5.19 | 5.21 | 5.21 | 5.33 | 5.12 | 53,515 |
| July 22, 2026 | 5.25 | 5.22 | 5.22 | 5.36 | 5.18 | 58,395 |
| July 21, 2026 | 5.34 | 5.27 | 5.27 | 5.41 | 5.27 | 39,133 |
| July 20, 2026 | 5.37 | 5.3 | 5.3 | 5.41 | 5.23 | 24,793 |
| July 17, 2026 | 5.43 | 5.34 | 5.34 | 5.49 | 5.3 | 44,688 |
| July 16, 2026 | 5.36 | 5.43 | 5.43 | 5.5 | 5.36 | 42,045 |
| July 15, 2026 | 5.37 | 5.46 | 5.46 | 5.5 | 5.27 | 71,955 |
| July 14, 2026 | 5.27 | 5.33 | 5.33 | 5.4 | 5.25 | 13,838 |
| July 13, 2026 | 5.24 | 5.3 | 5.3 | 5.38 | 5.21 | 49,201 |
| 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 |
AD
